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 (%)
Jun 30, 2020 0.0393 0.0399 0.0260 0.0345 199,500 -0.01(-13.53%)
Jun 29, 2020 0.0360 0.0410 0.0320 0.0399 13,300 +0.00(+0.00%)
Jun 26, 2020 0.0410 0.0410 0.0310 0.0399 50,400 +0.01(+37.59%)
Jun 25, 2020 0.0410 0.0410 0.0283 0.0290 10,244 -0.01(-30.95%)
Jun 24, 2020 0.0449 0.0449 0.0310 0.0420 203,902 -0.00(-6.25%)
Jun 23, 2020 0.0450 0.0450 0.0400 0.0448 32,128 -0.00(-0.44%)
Jun 22, 2020 0.0459 0.0460 0.0400 0.0450 369,047 -0.00(-1.96%)
Jun 19, 2020 0.0407 0.0459 0.0400 0.0459 92,500 +0.00(+4.32%)
Jun 18, 2020 0.0449 0.0513 0.0440 0.0440 239,340 +0.00(+3.53%)
Jun 17, 2020 0.0480 0.0530 0.0401 0.0425 294,748 -0.01(-12.37%)
Jun 16, 2020 0.0395 0.0600 0.0365 0.0485 1,518,571 +0.01(+31.08%)
Jun 15, 2020 0.0325 0.0395 0.0265 0.0370 382,081 +0.00(+13.85%)
Jun 12, 2020 0.0251 0.0400 0.0251 0.0325 154,500 +0.00(+6.56%)
Jun 11, 2020 0.0375 0.0440 0.0278 0.0305 90,446 -0.00(-4.69%)
Jun 10, 2020 0.0300 0.0320 0.0270 0.0320 92,526 +0.00(+3.23%)
Jun 09, 2020 0.0163 0.0310 0.0110 0.0310 379,917 +0.00(+4.38%)
Jun 08, 2020 0.0205 0.0300 0.0193 0.0297 406,959 +0.01(+54.69%)
Jun 05, 2020 0.0194 0.0194 0.0192 0.0192 2,000 +0.00(+2.13%)
Jun 04, 2020 0.0200 0.0200 0.0160 0.0188 58,285 -0.00(-1.05%)
Jun 03, 2020 0.0163 0.0190 0.0163 0.0190 1,100 +0.00(+0.00%)
Jun 02, 2020 0.0190 0.0190 0.0164 0.0190 31,000 -0.00(-0.52%)
Jun 01, 2020 0.0160 0.0191 0.0160 0.0191 7,280 +0.00(+0.00%)
May 29, 2020 0.0176 0.0191 0.0176 0.0191 4,000 -0.00(-0.52%)
May 28, 2020 0.0147 0.0193 0.0147 0.0192 227,207 -0.00(-0.52%)
May 27, 2020 0.0193 0.0193 0.0193 0.0193 1,001 +0.00(+1.05%)
May 26, 2020 0.0192 0.0192 0.0157 0.0191 9,600 -0.00(-3.05%)
May 22, 2020 0.0161 0.0197 0.0157 0.0197 146,100 +0.00(+2.60%)
May 21, 2020 0.0185 0.0192 0.0185 0.0192 11,310 -0.00(-1.03%)
May 20, 2020 0.0161 0.0199 0.0160 0.0194 84,286 -0.00(-3.00%)
May 19, 2020 0.0180 0.0200 0.0161 0.0200 14,670 +0.00(+0.00%)
May 18, 2020 0.0185 0.0200 0.0161 0.0200 7,105 +0.00(+8.11%)
May 15, 2020 0.0161 0.0200 0.0161 0.0185 2,700 +0.00(+14.91%)
May 14, 2020 0.0190 0.0190 0.0161 0.0161 1,391 -0.00(-6.40%)
May 13, 2020 0.0200 0.0200 0.0172 0.0172 1,090 -0.00(-13.57%)
May 12, 2020 0.0200 0.0200 0.0173 0.0199 124,000 -0.00(-0.50%)
May 08, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 07, 2020 0.0201 0.0201 0.0199 0.0200 45,875 +0.00(+0.00%)
May 06, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+11.73%)
May 05, 2020 0.0180 0.0180 0.0179 0.0179 5,113 -0.00(-5.29%)
May 04, 2020 0.0199 0.0200 0.0189 0.0189 25,546 -0.00(-5.03%)
May 01, 2020 0.0181 0.0199 0.0181 0.0199 12,200 -0.00(-0.50%)
Apr 30, 2020 0.0200 0.0200 0.0200 0.0200 2,794 +0.00(+0.00%)
Apr 29, 2020 0.0177 0.0205 0.0177 0.0200 112,000 -0.00(-2.44%)
Apr 28, 2020 0.0173 0.0205 0.0173 0.0205 2,336 +0.00(+0.00%)
Apr 27, 2020 0.0173 0.0205 0.0173 0.0205 4,168 +0.00(+0.00%)
Apr 24, 2020 0.0174 0.0207 0.0172 0.0205 17,100 +0.00(+2.50%)
Apr 23, 2020 0.0200 0.0200 0.0200 0.0200 4,400 +0.00(+0.00%)
Apr 22, 2020 0.0167 0.0200 0.0167 0.0200 6,100 +0.00(+0.00%)
Apr 21, 2020 0.0186 0.0200 0.0186 0.0200 31,101 +0.00(+5.26%)
Apr 20, 2020 0.0187 0.0190 0.0182 0.0190 3,258 +0.00(+3.83%)
Apr 17, 2020 0.0190 0.0190 0.0170 0.0183 7,500 +0.00(+14.37%)
Apr 16, 2020 0.0209 0.0209 0.0157 0.0160 262,352 -0.00(-23.44%)
Apr 15, 2020 0.0209 0.0209 0.0209 0.0209 1,000 +0.00(+0.00%)
Apr 14, 2020 0.0209 0.0209 0.0209 0.0209 1,500 +0.00(+0.97%)
Apr 13, 2020 0.0194 0.0209 0.0180 0.0207 4,913 -0.00(-0.96%)
Apr 09, 2020 0.0161 0.0209 0.0161 0.0209 27,000 +0.00(+4.50%)
Apr 08, 2020 0.0157 0.0209 0.0157 0.0200 66,300 +0.00(+0.00%)
Apr 07, 2020 0.0171 0.0200 0.0161 0.0200 12,405 +0.00(+16.96%)
Apr 06, 2020 0.0162 0.0171 0.0162 0.0171 10,000 -0.00(-12.31%)
Apr 03, 2020 0.0195 0.0195 0.0195 0.0195 1,000 +0.00(+0.00%)
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.