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 (%)
Jan 30, 2024 0.0144 0 -0.00(-2.04%)
Jan 29, 2024 0.0147 0.0147 0.0147 0.0147 100 +0.00(+1.38%)
Jan 26, 2024 0.0145 0.0145 0.0145 0.0145 11,150 +0.00(+3.57%)
Jan 25, 2024 0.0145 0.0145 0.0140 0.0140 17,200 -0.00(-6.67%)
Jan 22, 2024 0.0150 0 +0.00(+0.00%)
Jan 18, 2024 0.0150 0 +0.00(+23.97%)
Jan 17, 2024 0.0124 0.0140 0.0121 0.0121 300 -0.00(-17.12%)
Jan 16, 2024 0.0101 0.0146 0.0101 0.0146 1,925 +0.00(+0.00%)
Jan 12, 2024 0.0149 0.0149 0.0101 0.0146 17,820 +0.00(+0.00%)
Jan 11, 2024 0.0134 0.0146 0.0113 0.0146 41,880 +0.00(+8.96%)
Jan 10, 2024 0.0090 0.0134 0.0090 0.0134 8,080 +0.00(+48.89%)
Jan 09, 2024 0.0090 0.0090 0.0090 0.0090 2,000 -0.00(-30.23%)
Jan 08, 2024 0.0113 0.0133 0.0113 0.0129 16,200 +0.00(+51.76%)
Jan 05, 2024 0.0123 0.0134 0.0085 0.0085 21,900 +0.00(+0.00%)
Jan 04, 2024 0.0106 0.0134 0.0080 0.0085 23,101 -0.00(-37.04%)
Jan 02, 2024 0.0135 0 +0.01(+73.08%)
Dec 29, 2023 0.0078 0.0088 0.0078 0.0078 53,601 +0.00(+1.30%)
Dec 28, 2023 0.0077 0.0077 0.0077 0.0077 1,000 +0.00(+8.45%)
Dec 27, 2023 0.0110 0.0110 0.0070 0.0071 224,818 -0.01(-44.96%)
Dec 26, 2023 0.0143 0.0143 0.0129 0.0129 8,200 -0.00(-9.79%)
Dec 22, 2023 0.0143 0.0143 0.0143 0.0143 700 +0.00(+0.00%)
Dec 21, 2023 0.0142 0.0143 0.0133 0.0143 24,486 +0.00(+10.00%)
Dec 20, 2023 0.0130 0.0130 0.0130 0.0130 9,800 +0.00(+30.00%)
Dec 19, 2023 0.0105 0.0105 0.0100 0.0100 57,566 -0.00(-12.28%)
Dec 18, 2023 0.0114 0.0114 0.0114 0.0114 500 -0.00(-0.87%)
Dec 13, 2023 0.0115 75 +0.00(+41.98%)
Dec 12, 2023 0.0081 0.0081 0.0081 0.0081 150 -0.00(-28.95%)
Dec 11, 2023 0.0114 0.0114 0.0114 0.0114 525 +0.00(+42.50%)
Dec 07, 2023 0.0080 0 -0.00(-20.00%)
Dec 01, 2023 0.0100 0 +0.00(+0.00%)
Nov 29, 2023 0.0100 0 -0.00(-13.04%)
Nov 28, 2023 0.0126 0.0126 0.0115 0.0115 4,640 -0.00(-4.96%)
Nov 27, 2023 0.0137 0.0137 0.0115 0.0121 143,254 -0.00(-10.37%)
Nov 22, 2023 0.0135 0 -0.00(-1.46%)
Nov 21, 2023 0.0137 0.0137 0.0136 0.0137 60,000 +0.00(+0.00%)
Nov 20, 2023 0.0137 0.0137 0.0137 0.0137 4,907 +0.00(+0.00%)
Nov 17, 2023 0.0137 0.0137 0.0137 0.0137 35,000 +0.00(+0.00%)
Nov 15, 2023 0.0137 0 +0.00(+0.00%)
Nov 13, 2023 0.0137 0 +0.00(+0.00%)
Nov 10, 2023 0.0137 0.0137 0.0137 0.0137 17,520 +0.00(+0.00%)
Nov 09, 2023 0.0137 0.0137 0.0137 0.0137 1,700 +0.00(+0.00%)
Nov 06, 2023 0.0137 0 -0.00(-0.72%)
Oct 31, 2023 0.0138 10 +0.00(+0.00%)
Oct 30, 2023 0.0138 0.0138 0.0138 0.0138 1,500 -0.00(-1.43%)
Oct 27, 2023 0.0144 0.0144 0.0140 0.0140 20,000 +0.00(+0.00%)
Oct 26, 2023 0.0140 0.0140 0.0140 0.0140 59,300 +0.00(+0.00%)
Oct 25, 2023 0.0139 0.0141 0.0138 0.0140 52,765 -0.00(-6.67%)
Oct 24, 2023 0.0151 0.0168 0.0150 0.0150 26,001 -0.01(-30.56%)
Oct 18, 2023 0.0216 0 +0.01(+53.19%)
Oct 16, 2023 0.0141 0 -0.00(-6.00%)
Oct 13, 2023 0.0216 0.0216 0.0150 0.0150 15,258 +0.00(+1.35%)
Oct 12, 2023 0.0163 0.0163 0.0148 0.0148 1,905 -0.00(-16.85%)
Oct 09, 2023 0.0178 0 -0.00(-17.59%)
Oct 04, 2023 0.0216 0 +0.01(+57.66%)
Oct 03, 2023 0.0140 0.0140 0.0137 0.0137 9,800 -0.00(-23.89%)
Oct 02, 2023 0.0160 0.0180 0.0160 0.0180 11,064 +0.00(+0.00%)
Sep 29, 2023 0.0170 0.0194 0.0136 0.0180 157,091 +0.00(+31.39%)
Sep 28, 2023 0.0136 0.0137 0.0136 0.0137 2,062,160 -0.00(-24.31%)
Sep 27, 2023 0.0170 0.0181 0.0170 0.0181 8,112 +0.00(+6.47%)
Sep 25, 2023 0.0170 0 -0.00(-3.95%)
Sep 22, 2023 0.0133 0.0177 0.0133 0.0177 10,100 +0.00(+33.08%)
Sep 21, 2023 0.0133 0.0133 0.0133 0.0133 1,200 -0.00(-25.70%)
Sep 19, 2023 0.0179 0 +0.00(+36.64%)
Sep 18, 2023 0.0131 0.0131 0.0131 0.0131 800 -0.00(-6.43%)
Sep 15, 2023 0.0133 0.0145 0.0133 0.0140 5,000 -0.00(-21.35%)
Sep 13, 2023 0.0178 0 +0.00(+22.76%)
Sep 11, 2023 0.0145 0 +0.00(+3.57%)
Aug 30, 2023 0.0140 0 -0.00(-6.67%)
Aug 29, 2023 0.0130 0.0150 0.0130 0.0150 667 +0.00(+7.14%)
Aug 25, 2023 0.0140 0 -0.00(-6.67%)
Aug 18, 2023 0.0150 0 +0.00(+21.95%)
Aug 15, 2023 0.0123 0 -0.00(-12.14%)
Aug 14, 2023 0.0123 0.0140 0.0123 0.0140 33,330 +0.00(+2.19%)
Aug 11, 2023 0.0149 0.0149 0.0120 0.0137 119,400 -0.00(-16.97%)
Aug 09, 2023 0.0165 0 +0.00(+12.24%)
Aug 03, 2023 0.0147 0 +0.00(+1.38%)
Jul 28, 2023 0.0145 0 -0.00(-11.59%)
Jul 26, 2023 0.0164 0 -0.00(-4.09%)
Jul 25, 2023 0.0160 0.0171 0.0160 0.0171 400 +0.00(+6.88%)
Jul 24, 2023 0.0161 0.0171 0.0160 0.0160 10,865 -0.00(-12.57%)
Jul 21, 2023 0.0183 0.0183 0.0183 0.0183 20,000 -0.00(-3.17%)
Jul 20, 2023 0.0194 0.0194 0.0163 0.0189 45,054 +0.00(+12.50%)
Jul 19, 2023 0.0181 0.0181 0.0168 0.0168 39,740 -0.00(-1.18%)
Jul 18, 2023 0.0175 0.0175 0.0140 0.0170 44,355 -0.00(-12.82%)
Jul 17, 2023 0.0195 0.0195 0.0195 0.0195 30,000 +0.00(+13.37%)
Jul 14, 2023 0.0240 0.0240 0.0098 0.0172 569,649 -0.00(-14.00%)
Jul 13, 2023 0.0220 0.0220 0.0200 0.0200 70,000 -0.00(-16.67%)
Jul 12, 2023 0.0141 0.0240 0.0141 0.0240 60,433 +0.00(+12.68%)
Jul 11, 2023 0.0145 0.0240 0.0140 0.0213 138,566 +0.01(+46.90%)
Jul 10, 2023 0.0135 0.0145 0.0135 0.0145 20,000 +0.00(+0.69%)
Jul 07, 2023 0.0126 0.0144 0.0126 0.0144 87,776 +0.00(+29.73%)
Jul 06, 2023 0.0111 0.0111 0.0111 0.0111 4,000 -0.00(-20.14%)
Jul 05, 2023 0.0115 0.0139 0.0115 0.0139 135,098 +0.00(+17.80%)
Jun 29, 2023 0.0118 0 -0.00(-16.31%)
Jun 28, 2023 0.0098 0.0142 0.0098 0.0141 29,000 +0.00(+3.68%)
Jun 27, 2023 0.0099 0.0136 0.0098 0.0136 75,100 -0.00(-0.73%)
Jun 26, 2023 0.0137 0.0137 0.0137 0.0137 60,000 +0.00(+39.80%)
Jun 23, 2023 0.0116 0.0122 0.0091 0.0098 209,440 -0.00(-22.22%)
Jun 22, 2023 0.0144 0.0146 0.0126 0.0126 20,495 -0.00(-13.70%)
Jun 21, 2023 0.0129 0.0146 0.0129 0.0146 191,315 +0.00(+24.79%)
Jun 20, 2023 0.0117 0.0117 0.0117 0.0117 100 -0.00(-0.85%)
Jun 16, 2023 0.0112 0.0118 0.0112 0.0118 1,000 -0.00(-13.87%)
Jun 15, 2023 0.0124 0.0137 0.0124 0.0137 20,000 -0.00(-0.72%)
May 08, 2023 0.0138 0.0138 0.0138 0.0138 13,000 -0.00(-1.43%)
May 05, 2023 0.0139 0.0140 0.0130 0.0140 30,080 +0.00(+21.74%)
May 04, 2023 0.0115 0.0125 0.0115 0.0115 1,400 +0.00(+4.55%)
May 03, 2023 0.0110 0.0121 0.0110 0.0110 1,850 +0.00(+0.00%)
May 02, 2023 0.0110 0.0110 0.0110 0.0110 358 -0.00(-14.73%)
May 01, 2023 0.0129 0.0129 0.0116 0.0129 7,450 +0.00(+0.00%)
Apr 28, 2023 0.0110 0.0129 0.0110 0.0129 10,000 -0.00(-11.64%)
Apr 26, 2023 0.0146 0 -0.00(-1.35%)
Apr 24, 2023 0.0148 0 +0.00(+0.00%)
Apr 21, 2023 0.0100 0.0148 0.0100 0.0148 321,192 +0.00(+48.00%)
Apr 19, 2023 0.0100 0 -0.00(-6.54%)
Apr 18, 2023 0.0108 0.0108 0.0090 0.0107 144,471 +0.00(+33.75%)
Apr 17, 2023 0.0100 0.0100 0.0080 0.0080 90,501 -0.00(-27.27%)
Apr 13, 2023 0.0110 0 +0.00(+0.00%)
Apr 12, 2023 0.0100 0.0110 0.0099 0.0110 154,200 +0.00(+0.00%)
Apr 10, 2023 0.0110 0 -0.00(-5.98%)
Apr 06, 2023 0.0117 0.0117 0.0117 0.0117 2,500 -0.00(-1.68%)
Apr 05, 2023 0.0119 0.0119 0.0119 0.0119 8,500 +0.00(+19.00%)
Apr 03, 2023 0.0100 0 -0.00(-8.26%)
Mar 31, 2023 0.0099 0.0109 0.0099 0.0109 328,060 +0.00(+10.10%)
Mar 30, 2023 0.0091 0.0099 0.0081 0.0099 1,769,222 +0.00(+4.21%)
Mar 29, 2023 0.0102 0.0102 0.0095 0.0095 7,100 -0.00(-5.00%)
Mar 28, 2023 0.0116 0.0120 0.0100 0.0100 440,850 -0.00(-28.57%)
Mar 27, 2023 0.0150 0.0171 0.0105 0.0140 1,415,149 +0.00(+0.00%)
Mar 24, 2023 0.0125 0.0140 0.0104 0.0140 1,632,075 +0.00(+22.81%)
Mar 23, 2023 0.0145 0.0150 0.0097 0.0114 2,049,496 -0.01(-41.24%)
Mar 21, 2023 0.0194 100 -0.00(-0.51%)
Mar 15, 2023 0.0195 28 +0.00(+0.52%)
Mar 13, 2023 0.0194 0 -0.00(-1.02%)
Mar 10, 2023 0.0150 0.0198 0.0150 0.0196 16,271 +0.00(+30.67%)
Mar 09, 2023 0.0151 0.0151 0.0150 0.0150 48,437 -0.01(-25.00%)
Mar 06, 2023 0.0200 0 +0.00(+0.00%)
Mar 03, 2023 0.0174 0.0200 0.0174 0.0200 100,994 +0.00(+0.50%)
Mar 01, 2023 0.0199 0 +0.00(+31.79%)
Feb 27, 2023 0.0151 0 -0.01(-28.10%)
Feb 24, 2023 0.0225 0.0225 0.0142 0.0210 149,999 +0.01(+44.83%)
Feb 23, 2023 0.0230 0.0230 0.0145 0.0145 91,199 -0.00(-4.61%)
Feb 22, 2023 0.0172 0.0188 0.0152 0.0152 246,024 -0.00(-2.56%)
Feb 21, 2023 0.0148 0.0199 0.0120 0.0156 1,666,983 -0.01(-28.11%)
Feb 17, 2023 0.0285 0.0285 0.0205 0.0217 208,865 -0.00(-17.49%)
Feb 16, 2023 0.0240 0.0285 0.0240 0.0263 50,700 +0.00(+5.20%)
Feb 15, 2023 0.0250 0.0250 0.0250 0.0250 1,500 +0.00(+4.17%)
Feb 14, 2023 0.0290 0.0340 0.0240 0.0240 43,260 -0.01(-29.41%)
Feb 13, 2023 0.0295 0.0340 0.0240 0.0340 65,200 +0.01(+33.86%)
Feb 09, 2023 0.0254 0 -0.00(-10.88%)
Feb 08, 2023 0.0285 0.0285 0.0285 0.0285 100 +0.00(+7.55%)
Feb 07, 2023 0.0265 0.0265 0.0265 0.0265 340 +0.00(+10.42%)
Feb 06, 2023 0.0240 0.0240 0.0240 0.0240 4,001 +0.00(+0.00%)
Feb 03, 2023 0.0241 0.0241 0.0240 0.0240 3,856 +0.00(+4.35%)
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.