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

Andrea Electronics Corp (OP: ANDR )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 1:49 PM EDT, May 23, 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 (%)
Oct 31, 2017 0.0700 0.0700 0.0700 0 -0.00(-3.31%)
Oct 30, 2017 0.0762 0.0762 0.0631 0.0724 17,388 +0.01(+21.89%)
Oct 27, 2017 0.0699 0.0700 0.0594 0.0594 70,662 -0.01(-18.07%)
Oct 26, 2017 0.0795 0.0795 0.0712 0.0725 24,512 -0.01(-8.23%)
Oct 25, 2017 0.0794 0.0794 0.0653 0.0790 6,900 -0.00(-0.63%)
Oct 24, 2017 0.0848 0.0848 0.0682 0.0795 51,976 -0.00(-0.63%)
Oct 23, 2017 0.0835 0.0835 0.0700 0.0800 49,952 -0.00(-4.19%)
Oct 20, 2017 0.0845 0.0849 0.0682 0.0835 148,820 -0.00(-1.18%)
Oct 19, 2017 0.0845 0.0845 0.0845 0.0845 2,380 +0.00(+0.00%)
Oct 18, 2017 0.0844 0.0845 0.0720 0.0845 3,510 +0.00(+0.00%)
Oct 17, 2017 0.0845 0.0845 0.0840 0.0845 31,492 +0.00(+0.04%)
Oct 16, 2017 0.0810 0.0847 0.0710 0.0845 24,698 +0.00(+1.76%)
Oct 13, 2017 0.0847 0.0847 0.0681 0.0830 39,079 -0.00(-2.24%)
Oct 12, 2017 0.0768 0.0849 0.0676 0.0849 114,152 +0.01(+9.15%)
Oct 11, 2017 0.0767 0.0779 0.0663 0.0778 13,820 -0.00(-1.16%)
Oct 10, 2017 0.0700 0.0788 0.0671 0.0787 99,018 +0.01(+17.46%)
Oct 09, 2017 0.0713 0.0775 0.0660 0.0670 70,497 -0.01(-12.42%)
Oct 06, 2017 0.0764 0.0765 0.0764 0.0765 10,000 +0.00(+0.05%)
Oct 05, 2017 0.0741 0.0789 0.0646 0.0765 19,016 -0.00(-4.13%)
Oct 04, 2017 0.0780 0.0798 0.0471 0.0798 93,938 -0.00(-0.19%)
Oct 03, 2017 0.0797 0.0799 0.0750 0.0799 56,615 +0.00(+0.36%)
Oct 02, 2017 0.0799 0.0799 0.0710 0.0796 22,702 +0.00(+2.07%)
Sep 29, 2017 0.0712 0.0799 0.0712 0.0780 5,540 +0.01(+7.75%)
Sep 28, 2017 0.0849 0.0849 0.0700 0.0724 46,949 -0.01(-9.40%)
Sep 27, 2017 0.0800 0.0800 0.0700 0.0799 52,388 -0.00(-0.13%)
Sep 26, 2017 0.0700 0.0800 0.0700 0.0800 42,200 +0.00(+0.00%)
Sep 25, 2017 0.0840 0.0840 0.0800 0.0800 1,500 -0.00(-1.50%)
Sep 22, 2017 0.0795 0.0840 0.0776 0.0812 5,500 +0.00(+4.66%)
Sep 21, 2017 0.0794 0.0794 0.0700 0.0776 13,300 -0.00(-2.39%)
Sep 20, 2017 0.0711 0.0795 0.0701 0.0795 47,004 -0.00(-0.63%)
Sep 19, 2017 0.0830 0.0830 0.0750 0.0800 41,000 +0.00(+1.27%)
Sep 18, 2017 0.0800 0.0853 0.0750 0.0790 100,992 -0.00(-2.47%)
Sep 15, 2017 0.0800 0.0853 0.0800 0.0810 56,184 -0.00(-5.04%)
Sep 14, 2017 0.0852 0.0853 0.0760 0.0853 52,000 +0.00(+0.00%)
Sep 13, 2017 0.0850 0.0853 0.0750 0.0853 14,000 +0.00(+0.00%)
Sep 12, 2017 0.0760 0.0853 0.0750 0.0853 49,450 +0.00(+2.52%)
Sep 11, 2017 0.0849 0.0850 0.0760 0.0832 8,672 -0.00(-2.46%)
Sep 08, 2017 0.0800 0.0853 0.0775 0.0853 2,500 +0.00(+2.87%)
Sep 07, 2017 0.0934 0.0934 0.0829 0.0829 15,750 -0.00(-3.58%)
Sep 06, 2017 0.0824 0.0885 0.0721 0.0860 50,530 +0.01(+7.61%)
Sep 05, 2017 0.0859 0.0915 0.0700 0.0799 138,278 +0.00(+6.56%)
Sep 01, 2017 0.0912 0.0912 0.0750 0.0750 56,391 -0.00(-4.02%)
Aug 31, 2017 0.0932 0.0932 0.0712 0.0781 40,290 +0.00(+3.50%)
Aug 30, 2017 0.0935 0.0935 0.0755 0.0755 52,341 -0.01(-9.04%)
Aug 29, 2017 0.0780 0.0939 0.0775 0.0830 112,700 +0.00(+3.75%)
Aug 28, 2017 0.0900 0.0949 0.0706 0.0800 117,089 -0.01(-5.88%)
Aug 25, 2017 0.0950 0.0990 0.0672 0.0850 398,059 +0.02(+25.00%)
Aug 24, 2017 0.0717 0.0850 0.0680 0.0680 159,182 -0.01(-13.38%)
Aug 23, 2017 0.0700 0.0950 0.0700 0.0785 211,294 +0.00(+6.22%)
Aug 22, 2017 0.0775 0.1097 0.0580 0.0739 599,040 -0.01(-7.63%)
Aug 21, 2017 0.0600 0.1200 0.0600 0.0800 1,259,322 +0.03(+49.81%)
Aug 18, 2017 0.0458 0.0550 0.0458 0.0534 71,500 +0.00(+6.80%)
Aug 17, 2017 0.0500 0.0500 0.0500 0.0500 10,050 -0.00(-8.42%)
Aug 16, 2017 0.0534 0.0548 0.0534 0.0546 9,360 +0.01(+20.00%)
Aug 15, 2017 0.0534 0.0535 0.0455 0.0455 16,040 -0.01(-15.27%)
Aug 14, 2017 0.0437 0.0538 0.0437 0.0537 4,000 +0.01(+17.66%)
Aug 11, 2017 0.0529 0.0529 0.0438 0.0456 2,412 -0.00(-8.72%)
Aug 09, 2017 0.0500 0.0500 0.0500 0 -0.00(-0.20%)
Aug 08, 2017 0.0585 0.0585 0.0501 0.0501 25,575 -0.01(-14.36%)
Aug 07, 2017 0.0548 0.0599 0.0481 0.0585 61,159 +0.00(+8.33%)
Aug 04, 2017 0.0481 0.0540 0.0481 0.0540 2,000 -0.00(-1.64%)
Aug 03, 2017 0.0548 0.0549 0.0548 0.0549 2,000 +0.00(+0.00%)
Aug 02, 2017 0.0520 0.0550 0.0481 0.0549 26,000 -0.00(-8.19%)
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.