Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andrea Electronics Corp (OP: ANDR )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 30, 2020 0.0208 0.0208 0.0200 0.0200 12,000 -0.00(-4.31%)
Mar 27, 2020 0.0193 0.0209 0.0183 0.0209 4,900 +0.00(+0.48%)
Mar 26, 2020 0.0209 0.0209 0.0183 0.0208 3,000 +0.00(+0.00%)
Mar 25, 2020 0.0156 0.0208 0.0156 0.0208 2,000 -0.00(-0.48%)
Mar 24, 2020 0.0209 0.0209 0.0209 0.0209 1,623 +0.00(+0.00%)
Mar 23, 2020 0.0186 0.0209 0.0162 0.0209 440 +0.00(+12.37%)
Mar 20, 2020 0.0155 0.0210 0.0155 0.0186 26,800 -0.00(-11.43%)
Mar 19, 2020 0.0162 0.0210 0.0162 0.0210 6,225 +0.00(+5.00%)
Mar 18, 2020 0.0217 0.0217 0.0200 0.0200 2,000 +0.00(+8.11%)
Mar 17, 2020 0.0185 0.0185 0.0185 0.0185 5,000 +0.00(+0.00%)
Mar 16, 2020 0.0220 0.0220 0.0185 0.0185 8,000 +0.00(+0.00%)
Mar 13, 2020 0.0207 0.0229 0.0185 0.0185 2,600 -0.00(-15.91%)
Mar 12, 2020 0.0230 0.0230 0.0220 0.0220 1,500 -0.00(-4.35%)
Mar 11, 2020 0.0230 0.0230 0.0230 40 +0.00(+0.00%)
Mar 10, 2020 0.0234 0.0234 0.0215 0.0230 4,000 +0.00(+15.00%)
Mar 09, 2020 0.0239 0.0239 0.0161 0.0200 131,040 -0.00(-10.71%)
Mar 06, 2020 0.0224 0.0224 0.0224 0.0224 1,000 +0.00(+6.67%)
Mar 05, 2020 0.0210 0.0210 0.0210 0.0210 100 +0.00(+5.00%)
Mar 04, 2020 0.0210 0.0210 0.0200 0.0200 149,400 -0.00(-4.76%)
Mar 03, 2020 0.0224 0.0224 0.0210 0.0210 1,100 -0.00(-4.55%)
Mar 02, 2020 0.0220 0.0224 0.0205 0.0220 18,980 +0.00(+21.55%)
Feb 28, 2020 0.0220 0.0224 0.0181 0.0181 78,400 -0.00(-15.81%)
Feb 27, 2020 0.0215 0.0215 0.0215 0.0215 5,000 +0.00(+0.47%)
Feb 26, 2020 0.0210 0.0214 0.0187 0.0214 22,890 +0.00(+1.90%)
Feb 25, 2020 0.0179 0.0210 0.0179 0.0210 16,000 +0.00(+5.00%)
Feb 24, 2020 0.0200 0.0200 0.0200 6 +0.00(+0.00%)
Feb 21, 2020 0.0204 0.0210 0.0200 0.0200 19,000 +0.00(+19.05%)
Feb 20, 2020 0.0207 0.0207 0.0160 0.0168 134,772 +0.00(+5.00%)
Feb 19, 2020 0.0169 0.0169 0.0160 0.0160 62,000 -0.00(-11.11%)
Feb 18, 2020 0.0169 0.0189 0.0169 0.0180 62,410 +0.00(+5.88%)
Feb 14, 2020 0.0176 0.0176 0.0170 0.0170 2,600 -0.00(-15.00%)
Feb 13, 2020 0.0223 0.0223 0.0200 0.0200 20,400 -0.00(-8.26%)
Feb 12, 2020 0.0190 0.0218 0.0175 0.0218 32,380 +0.00(+24.57%)
Feb 11, 2020 0.0169 0.0220 0.0169 0.0175 37,300 -0.00(-10.26%)
Feb 10, 2020 0.0171 0.0195 0.0171 0.0195 19,300 +0.00(+14.71%)
Feb 07, 2020 0.0187 0.0226 0.0170 0.0170 230,000 -0.00(-8.11%)
Feb 06, 2020 0.0183 0.0186 0.0183 0.0185 2,388 -0.00(-7.50%)
Feb 05, 2020 0.0200 0.0200 0.0200 0.0200 61,265 -0.00(-11.50%)
Feb 04, 2020 0.0238 0.0238 0.0226 0.0226 2,020 +0.00(+3.67%)
Feb 03, 2020 0.0182 0.0220 0.0182 0.0218 131,841 -0.00(-0.91%)
Jan 31, 2020 0.0193 0.0220 0.0193 0.0220 6,100 +0.00(+18.28%)
Jan 30, 2020 0.0200 0.0200 0.0186 0.0186 13,520 -0.00(-10.14%)
Jan 29, 2020 0.0200 0.0228 0.0185 0.0207 19,450 +0.00(+6.15%)
Jan 28, 2020 0.0195 0.0195 0.0195 0.0195 16,710 -0.00(-14.47%)
Jan 27, 2020 0.0185 0.0228 0.0185 0.0228 3,220 -0.00(-1.72%)
Jan 24, 2020 0.0232 0.0232 0.0232 0.0232 2,000 -0.00(-0.85%)
Jan 23, 2020 0.0195 0.0234 0.0185 0.0234 10,920 +0.00(+17.00%)
Jan 22, 2020 0.0185 0.0200 0.0185 0.0200 30,100 -0.00(-13.04%)
Jan 21, 2020 0.0219 0.0238 0.0200 0.0230 25,263 +0.00(+2.22%)
Jan 17, 2020 0.0213 0.0230 0.0213 0.0225 46,000 +0.00(+14.80%)
Jan 16, 2020 0.0188 0.0210 0.0188 0.0196 2,030 -0.00(-14.78%)
Jan 15, 2020 0.0200 0.0230 0.0189 0.0230 209,692 +0.00(+5.02%)
Jan 14, 2020 0.0219 0.0219 0.0219 0.0219 2,035 +0.00(+0.00%)
Jan 13, 2020 0.0220 0.0220 0.0185 0.0219 129,615 -0.00(-0.45%)
Jan 10, 2020 0.0225 0.0225 0.0220 0.0220 57,000 +0.00(+10.00%)
Jan 09, 2020 0.0205 0.0230 0.0180 0.0200 201,900 -0.00(-8.68%)
Jan 08, 2020 0.0206 0.0219 0.0206 0.0219 10,100 -0.00(-6.81%)
Jan 07, 2020 0.0207 0.0238 0.0202 0.0235 238,150 -0.00(-2.08%)
Jan 06, 2020 0.0207 0.0240 0.0207 0.0240 66,955 -0.00(-1.64%)
Jan 03, 2020 0.0239 0.0250 0.0239 0.0244 145,300 +0.00(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.