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

Andrea Electronics Corp (OP: ANDR )

0.0124 +0.0020 (+19.23%)
Streaming Delayed Price Updated: 11:01 AM EDT, Apr 30, 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 (%)
Apr 30, 2021 0.0765 0.0765 0.0550 0.0550 48,500 -0.00(-5.98%)
Apr 29, 2021 0.0584 0.0598 0.0584 0.0585 24,864 -0.01(-19.31%)
Apr 28, 2021 0.0725 0.0725 0.0725 0.0725 1,025 +0.01(+18.66%)
Apr 27, 2021 0.0700 0.0758 0.0611 0.0611 44,978 -0.01(-14.19%)
Apr 26, 2021 0.0700 0.0719 0.0600 0.0712 15,680 +0.01(+17.49%)
Apr 23, 2021 0.0560 0.0770 0.0560 0.0606 49,700 +0.00(+8.21%)
Apr 22, 2021 0.0610 0.0610 0.0560 0.0560 2,410 -0.00(-8.20%)
Apr 21, 2021 0.0515 0.0610 0.0515 0.0610 23,604 +0.00(+1.50%)
Apr 20, 2021 0.0539 0.0699 0.0539 0.0601 24,765 -0.02(-21.95%)
Apr 19, 2021 0.0555 0.0770 0.0555 0.0770 49,317 +0.03(+48.08%)
Apr 16, 2021 0.0520 0.0520 0.0520 0.0520 700 -0.01(-13.33%)
Apr 15, 2021 0.0680 0.0794 0.0600 0.0600 142,065 -0.01(-11.24%)
Apr 14, 2021 0.0874 0.0874 0.0625 0.0676 24,460 +0.01(+9.74%)
Apr 13, 2021 0.0874 0.0874 0.0616 0.0616 46,554 -0.01(-13.24%)
Apr 12, 2021 0.0800 0.0849 0.0710 0.0710 57,458 +0.00(+1.43%)
Apr 09, 2021 0.0800 0.0800 0.0700 0.0700 1,000 -0.00(-1.55%)
Apr 08, 2021 0.0780 0.0780 0.0711 0.0711 1,018 +0.00(+1.43%)
Apr 07, 2021 0.0800 0.0800 0.0701 0.0701 66,811 -0.01(-12.38%)
Apr 06, 2021 0.0800 0.0800 0.0800 0.0800 2,500 -0.00(-3.03%)
Apr 05, 2021 0.0750 0.0940 0.0680 0.0825 482,813 +0.01(+17.86%)
Apr 01, 2021 0.0640 0.0750 0.0640 0.0700 101,200 +0.01(+16.67%)
Mar 31, 2021 0.0585 0.0600 0.0551 0.0600 43,713 +0.01(+20.00%)
Mar 30, 2021 0.0603 0.0603 0.0470 0.0500 278,617 -0.01(-16.94%)
Mar 29, 2021 0.0647 0.0647 0.0602 0.0602 324,450 -0.00(-0.50%)
Mar 26, 2021 0.0605 0.0605 0.0605 28 +0.00(+0.00%)
Mar 25, 2021 0.0611 0.0652 0.0600 0.0605 82,885 -0.00(-6.92%)
Mar 24, 2021 0.0700 0.0700 0.0610 0.0650 26,181 -0.00(-3.70%)
Mar 23, 2021 0.0610 0.0685 0.0610 0.0675 16,638 -0.00(-0.15%)
Mar 22, 2021 0.0676 0.0676 0.0676 0.0676 360 -0.00(-0.29%)
Mar 19, 2021 0.0700 0.0700 0.0632 0.0678 71,800 -0.00(-2.16%)
Mar 18, 2021 0.0725 0.0757 0.0685 0.0693 37,729 -0.00(-4.41%)
Mar 17, 2021 0.0730 0.0850 0.0725 0.0725 21,780 -0.00(-3.33%)
Mar 16, 2021 0.0853 0.0853 0.0750 0.0750 55,355 -0.01(-12.08%)
Mar 15, 2021 0.0882 0.0890 0.0795 0.0853 156,253 +0.00(+0.47%)
Mar 12, 2021 0.0754 0.0850 0.0750 0.0849 61,500 -0.00(-0.12%)
Mar 11, 2021 0.0751 0.0873 0.0682 0.0850 607,440 +0.01(+14.09%)
Mar 10, 2021 0.0652 0.0745 0.0652 0.0745 26,180 +0.00(+6.43%)
Mar 09, 2021 0.0700 0.0764 0.0650 0.0700 454,931 +0.00(+6.06%)
Mar 08, 2021 0.0700 0.0800 0.0660 0.0660 19,620 -0.01(-17.50%)
Mar 05, 2021 0.0695 0.0824 0.0600 0.0800 144,100 +0.02(+33.33%)
Mar 04, 2021 0.0750 0.0970 0.0600 0.0600 193,115 -0.01(-20.00%)
Mar 03, 2021 0.0800 0.0990 0.0750 0.0750 254,265 -0.00(-0.66%)
Mar 02, 2021 0.0989 0.0989 0.0755 0.0755 120,424 -0.00(-6.09%)
Mar 01, 2021 0.0989 0.0989 0.0772 0.0804 29,333 -0.02(-18.71%)
Feb 26, 2021 0.0989 0.0989 0.0770 0.0989 33,100 +0.01(+11.37%)
Feb 25, 2021 0.0989 0.0989 0.0750 0.0888 412,597 -0.00(-1.44%)
Feb 24, 2021 0.0716 0.0973 0.0716 0.0901 216,727 +0.02(+26.72%)
Feb 23, 2021 0.0900 0.0995 0.0710 0.0711 550,446 -0.02(-21.44%)
Feb 22, 2021 0.0799 0.0950 0.0730 0.0905 728,417 +0.01(+13.12%)
Feb 19, 2021 0.0699 0.0801 0.0651 0.0800 580,600 +0.01(+21.21%)
Feb 18, 2021 0.0670 0.0770 0.0650 0.0660 301,576 +0.01(+9.63%)
Feb 17, 2021 0.0600 0.0688 0.0550 0.0602 224,916 -0.01(-8.79%)
Feb 16, 2021 0.0782 0.0800 0.0520 0.0660 319,863 -0.01(-7.82%)
Feb 12, 2021 0.0505 0.0850 0.0505 0.0716 994,600 +0.02(+41.78%)
Feb 11, 2021 0.0580 0.0645 0.0500 0.0505 290,505 -0.01(-12.93%)
Feb 10, 2021 0.0600 0.0620 0.0500 0.0580 463,296 +0.00(+6.81%)
Feb 09, 2021 0.0400 0.0550 0.0399 0.0543 873,455 +0.02(+43.27%)
Feb 08, 2021 0.0390 0.0398 0.0325 0.0379 174,808 -0.00(-6.42%)
Feb 05, 2021 0.0489 0.0489 0.0330 0.0405 271,600 -0.00(-7.74%)
Feb 04, 2021 0.0450 0.0450 0.0401 0.0439 208,829 +0.00(+2.09%)
Feb 03, 2021 0.0430 0.0430 0.0430 0.0430 63,050 +0.00(+4.62%)
Feb 02, 2021 0.0430 0.0430 0.0392 0.0411 5,093 -0.00(-4.42%)
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.