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 (%)
Dec 31, 2021 0.0261 0.0300 0.0251 0.0295 277,005 -0.00(-1.67%)
Dec 30, 2021 0.0261 0.0300 0.0261 0.0300 1,500 +0.00(+0.00%)
Dec 29, 2021 0.0310 0.0310 0.0250 0.0300 224,200 +0.00(+19.52%)
Dec 28, 2021 0.0260 0.0305 0.0251 0.0251 389,060 -0.00(-12.54%)
Dec 27, 2021 0.0250 0.0312 0.0250 0.0287 181,288 -0.00(-8.01%)
Dec 23, 2021 0.0273 0.0313 0.0243 0.0312 189,620 +0.00(+2.30%)
Dec 22, 2021 0.0305 0.0305 0.0305 0.0305 100 +0.00(+10.11%)
Dec 20, 2021 0.0277 0.0277 0.0277 0 -0.00(-9.18%)
Dec 16, 2021 0.0305 0.0305 0.0305 0 +0.00(+1.67%)
Dec 15, 2021 0.0300 0.0300 0.0300 0.0300 3,900 +0.00(+0.00%)
Dec 14, 2021 0.0260 0.0312 0.0260 0.0300 238,725 +0.00(+8.70%)
Dec 13, 2021 0.0276 0.0276 0.0276 0.0276 2,002 +0.00(+10.40%)
Dec 10, 2021 0.0280 0.0280 0.0250 0.0250 9,000 -0.00(-16.67%)
Dec 09, 2021 0.0300 0.0300 0.0300 0.0300 100 +0.00(+7.14%)
Dec 08, 2021 0.0270 0.0300 0.0220 0.0280 416,356 +0.00(+3.70%)
Dec 07, 2021 0.0300 0.0317 0.0269 0.0270 65,253 -0.00(-3.57%)
Dec 06, 2021 0.0260 0.0280 0.0260 0.0280 18,068 -0.00(-11.95%)
Dec 03, 2021 0.0290 0.0318 0.0260 0.0318 60,004 +0.00(+13.57%)
Dec 01, 2021 0.0280 0.0280 0.0280 0 -0.00(-4.44%)
Nov 30, 2021 0.0293 0.0300 0.0300 0.0293 16,000 -0.00(-2.33%)
Nov 29, 2021 0.0300 0.0300 0.0275 0.0300 50,200 -0.00(-3.23%)
Nov 24, 2021 0.0310 0.0310 0.0310 0 -0.00(-0.96%)
Nov 23, 2021 0.0270 0.0313 0.0261 0.0313 32,910 +0.01(+24.70%)
Nov 22, 2021 0.0331 0.0340 0.0250 0.0251 530,120 -0.01(-26.18%)
Nov 18, 2021 0.0340 0.0340 0.0340 64 -0.01(-13.92%)
Nov 17, 2021 0.0340 0.0395 0.0340 0.0395 9,375 +0.01(+15.16%)
Nov 16, 2021 0.0401 0.0405 0.0343 0.0343 6,200 -0.01(-15.10%)
Nov 15, 2021 0.0335 0.0404 0.0335 0.0404 21,000 +0.00(+2.28%)
Nov 12, 2021 0.0410 0.0425 0.0330 0.0395 72,708 -0.00(-7.06%)
Nov 11, 2021 0.0425 0.0425 0.0425 0.0425 2,000 +0.00(+10.39%)
Nov 09, 2021 0.0410 0.0410 0.0350 0.0385 14,303 +0.00(+0.00%)
Nov 05, 2021 0.0385 0.0385 0.0385 0 -0.00(-9.41%)
Nov 04, 2021 0.0425 0.0425 0.0425 0.0425 1,476 +0.00(+0.24%)
Nov 03, 2021 0.0424 0.0424 0.0424 0.0424 100 +0.00(+11.58%)
Nov 01, 2021 0.0380 0.0380 0.0380 50 +0.00(+7.65%)
Oct 29, 2021 0.0350 0.0390 0.0331 0.0353 67,152 -0.00(-11.75%)
Oct 28, 2021 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.25%)
Oct 27, 2021 0.0395 0.0399 0.0375 0.0399 6,898 +0.00(+6.40%)
Oct 26, 2021 0.0400 0.0375 14,618 +0.00(+0.00%)
Oct 25, 2021 0.0375 0.0400 0.0375 0.0375 69,250 +0.00(+9.97%)
Oct 21, 2021 0.0341 0.0341 0.0341 0 +0.00(+1.49%)
Oct 18, 2021 0.0336 0.0336 0.0336 64 -0.01(-16.00%)
Oct 15, 2021 0.0400 0.0400 0.0400 0.0400 148 +0.00(+11.11%)
Oct 14, 2021 0.0364 0.0364 0.0360 0.0360 23,230 -0.00(-4.00%)
Oct 13, 2021 0.0375 0.0375 0.0375 0.0375 151 +0.00(+15.38%)
Oct 12, 2021 0.0360 0.0360 0.0325 0.0325 40,000 -0.01(-18.75%)
Oct 11, 2021 0.0395 0.0400 0.0370 0.0400 50,585 +0.00(+3.90%)
Oct 08, 2021 0.0370 0.0385 0.0370 0.0385 2,719 +0.00(+0.00%)
Oct 07, 2021 0.0385 0.0385 0.0385 0.0385 389 -0.00(-9.41%)
Oct 06, 2021 0.0320 0.0425 0.0320 0.0425 87,660 +0.01(+30.77%)
Oct 05, 2021 0.0325 0.0325 0.0321 0.0325 38,359 -0.01(-14.47%)
Oct 04, 2021 0.0370 0.0380 0.0360 0.0380 58,718 +0.01(+22.58%)
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.