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

Andrea Electronics Corp (OP: ANDR )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 11, 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 (%)
Nov 30, 2022 0.0251 0 -0.01(-17.70%)
Nov 29, 2022 0.0305 0.0305 0.0305 0.0305 12,500 -0.00(-8.96%)
Nov 22, 2022 0.0335 0 +0.00(+11.67%)
Nov 17, 2022 0.0300 0 +0.00(+0.00%)
Nov 16, 2022 0.0323 0.0323 0.0300 0.0300 350 +0.00(+4.53%)
Nov 15, 2022 0.0299 0.0311 0.0287 0.0287 20,645 -0.00(-4.33%)
Nov 04, 2022 0.0300 0 -0.00(-1.64%)
Nov 03, 2022 0.0320 0.0320 0.0305 0.0305 56,200 -0.00(-4.69%)
Nov 02, 2022 0.0320 0.0320 0.0320 0.0320 10,000 -0.00(-0.31%)
Nov 01, 2022 0.0315 0.0321 0.0315 0.0321 4,401 +0.00(+3.22%)
Oct 26, 2022 0.0311 0 +0.00(+0.97%)
Oct 25, 2022 0.0308 0.0308 0.0308 0.0308 496 +0.00(+2.67%)
Oct 21, 2022 0.0300 0 -0.01(-18.92%)
Oct 19, 2022 0.0370 0 +0.00(+0.00%)
Oct 17, 2022 0.0370 0 +0.00(+0.00%)
Oct 14, 2022 0.0312 0.0370 0.0312 0.0370 1,800 +0.00(+0.27%)
Oct 12, 2022 0.0369 20 +0.00(+2.50%)
Oct 11, 2022 0.0335 0.0360 0.0321 0.0360 10,200 +0.00(+9.09%)
Oct 10, 2022 0.0330 0.0330 0.0330 0.0330 79,500 +0.00(+0.00%)
Oct 07, 2022 0.0330 0.0330 0.0330 0.0330 700 -0.00(-10.81%)
Oct 06, 2022 0.0369 0.0370 0.0369 0.0370 24,963 +0.00(+15.62%)
Oct 05, 2022 0.0369 0.0369 0.0320 0.0320 4,100 +0.00(+0.00%)
Oct 04, 2022 0.0320 0.0320 0.0320 0.0320 100 -0.00(-13.28%)
Oct 03, 2022 0.0369 0.0369 0.0300 0.0369 25,408 +0.00(+0.27%)
Sep 29, 2022 0.0368 0 +0.01(+24.75%)
Sep 28, 2022 0.0294 0.0368 0.0294 0.0295 15,530 +0.00(+1.37%)
Sep 27, 2022 0.0320 0.0320 0.0291 0.0291 10,500 -0.00(-11.82%)
Sep 26, 2022 0.0313 0.0330 0.0310 0.0330 13,500 -0.00(-8.33%)
Sep 23, 2022 0.0363 0.0363 0.0344 0.0360 7,500 -0.00(-10.00%)
Sep 21, 2022 0.0400 0 +0.00(+8.11%)
Sep 20, 2022 0.0330 0.0370 0.0330 0.0370 2,200 +0.00(+0.00%)
Sep 19, 2022 0.0350 0.0370 0.0350 0.0370 46,465 +0.00(+5.71%)
Sep 16, 2022 0.0312 0.0360 0.0312 0.0350 56,535 +0.00(+14.75%)
Sep 15, 2022 0.0305 0.0305 0.0305 0.0305 13,328 +0.00(+1.67%)
Sep 14, 2022 0.0300 0.0300 0.0300 0.0300 700 +0.00(+0.00%)
Sep 13, 2022 0.0286 0.0302 0.0286 0.0300 6,109 -0.00(-0.66%)
Sep 12, 2022 0.0302 0.0302 0.0302 0.0302 110 +0.00(+5.59%)
Sep 09, 2022 0.0286 0.0286 0.0286 0.0286 125 +0.00(+0.00%)
Sep 08, 2022 0.0286 0.0286 0.0286 0.0286 1,300 +0.00(+2.14%)
Sep 07, 2022 0.0280 0.0280 0.0280 0.0280 1,000 -0.00(-3.45%)
Sep 06, 2022 0.0290 0.0290 0.0290 0.0290 100 +0.00(+1.75%)
Sep 01, 2022 0.0285 0 -0.00(-9.52%)
Aug 30, 2022 0.0315 0 +0.00(+8.62%)
Aug 29, 2022 0.0290 0.0290 0.0290 0.0290 200 +0.00(+3.57%)
Aug 25, 2022 0.0280 0 +0.00(+0.36%)
Aug 24, 2022 0.0275 0.0279 0.0275 0.0279 3,400 -0.00(-10.58%)
Aug 22, 2022 0.0312 0 +0.00(+13.87%)
Aug 19, 2022 0.0274 0.0274 0.0274 0.0274 3,050 +0.00(+1.11%)
Aug 18, 2022 0.0315 0.0315 0.0271 0.0271 5,300 -0.00(-12.58%)
Aug 17, 2022 0.0315 0.0315 0.0310 0.0310 7,352 -0.00(-1.59%)
Aug 16, 2022 0.0315 0.0315 0.0315 0.0315 1,875 +0.00(+16.67%)
Aug 15, 2022 0.0292 0.0292 0.0270 0.0270 18,743 -0.00(-1.82%)
Aug 12, 2022 0.0293 0.0315 0.0275 0.0275 10,150 +0.00(+1.85%)
Aug 11, 2022 0.0310 0.0310 0.0261 0.0270 16,600 -0.00(-14.01%)
Aug 10, 2022 0.0315 0.0315 0.0314 0.0314 10,000 +0.01(+20.31%)
Aug 09, 2022 0.0261 0.0261 0.0261 0.0261 4,500 -0.00(-15.81%)
Aug 05, 2022 0.0310 0 -0.00(-1.59%)
Aug 02, 2022 0.0315 0 +0.00(+1.94%)
Jul 29, 2022 0.0309 0 +0.01(+19.77%)
Jul 27, 2022 0.0258 0 +0.00(+4.88%)
Jul 26, 2022 0.0238 0.0246 0.0235 0.0246 115,200 +0.00(+6.03%)
Jul 21, 2022 0.0232 0 -0.00(-7.20%)
Jul 20, 2022 0.0240 0.0250 0.0240 0.0250 29,800 +0.00(+4.17%)
Jul 19, 2022 0.0220 0.0240 0.0220 0.0240 13,230 +0.00(+0.00%)
Jul 18, 2022 0.0230 0.0240 0.0230 0.0240 70,200 +0.00(+9.09%)
Jul 15, 2022 0.0220 0.0220 0.0220 0.0220 20,000 +0.00(+0.92%)
Jul 14, 2022 0.0206 0.0218 0.0206 0.0218 60,450 +0.00(+0.93%)
Jul 13, 2022 0.0220 0.0220 0.0153 0.0216 578,013 -0.00(-1.82%)
Jul 12, 2022 0.0229 0.0229 0.0220 0.0220 11,000 -0.00(-3.93%)
Jul 11, 2022 0.0229 0.0229 0.0229 0.0229 15,050 -0.00(-8.40%)
Jul 07, 2022 0.0250 0 +0.01(+25.00%)
Jul 06, 2022 0.0254 0.0254 0.0200 0.0200 5,500 +0.00(+0.00%)
Jul 05, 2022 0.0230 0.0230 0.0192 0.0200 70,000 -0.00(-11.89%)
Jun 30, 2022 0.0227 0 -0.00(-11.67%)
Jun 29, 2022 0.0233 0.0257 0.0186 0.0257 44,599 -0.00(-0.39%)
Jun 27, 2022 0.0258 0 +0.00(+1.18%)
Jun 24, 2022 0.0255 0.0255 0.0255 0.0255 12,103 +0.00(+15.91%)
Jun 23, 2022 0.0238 0.0238 0.0219 0.0220 60,000 -0.00(-9.84%)
Jun 22, 2022 0.0258 0.0258 0.0244 0.0244 6,775 +0.00(+7.96%)
Jun 15, 2022 0.0226 0 +0.00(+0.44%)
Jun 13, 2022 0.0225 0 -0.00(-8.16%)
Jun 10, 2022 0.0205 0.0245 0.0205 0.0245 22,093 +0.00(+22.50%)
Jun 09, 2022 0.0200 0.0214 0.0200 0.0200 10,900 -0.01(-22.48%)
Jun 08, 2022 0.0230 0.0258 0.0176 0.0258 460,356 +0.00(+12.17%)
Jun 07, 2022 0.0220 0.0244 0.0220 0.0230 4,475 +0.00(+7.98%)
Jun 03, 2022 0.0213 0 +0.00(+0.00%)
Jun 01, 2022 0.0213 0 -0.00(-10.13%)
May 31, 2022 0.0237 0.0237 0.0237 0.0237 200 -0.00(-2.47%)
May 27, 2022 0.0225 0.0243 0.0203 0.0243 222,000 +0.00(+8.00%)
May 25, 2022 0.0225 0 +0.00(+0.00%)
May 24, 2022 0.0228 0.0228 0.0225 0.0225 85,000 -0.00(-3.02%)
May 20, 2022 0.0232 17 +0.00(+8.41%)
May 19, 2022 0.0259 0.0259 0.0214 0.0214 4,348 -0.00(-10.46%)
May 18, 2022 0.0255 0.0259 0.0204 0.0239 231,151 -0.00(-6.27%)
May 17, 2022 0.0255 0.0265 0.0205 0.0255 362,610 +0.00(+2.41%)
May 16, 2022 0.0218 0.0249 0.0218 0.0249 95,400 +0.00(+0.00%)
May 13, 2022 0.0283 0.0283 0.0210 0.0249 183,878 -0.01(-22.19%)
May 12, 2022 0.0256 0.0320 0.0240 0.0320 361,283 +0.01(+18.52%)
May 11, 2022 0.0298 0.0500 0.0270 0.0270 2,681,232 +0.00(+17.39%)
May 10, 2022 0.0237 0.0237 0.0230 0.0230 25,040 -0.00(-14.18%)
May 03, 2022 0.0268 0 -0.00(-15.46%)
Apr 29, 2022 0.0317 0 +0.01(+37.83%)
Apr 28, 2022 0.0335 0.0335 0.0230 0.0230 148,530 -0.01(-27.44%)
Apr 27, 2022 0.0317 0.0317 0.0317 0.0317 10,000 +0.00(+0.00%)
Apr 26, 2022 0.0317 0.0317 0.0317 0.0317 9,700 +0.00(+5.67%)
Apr 25, 2022 0.0320 0.0320 0.0300 0.0300 172,500 -0.00(-6.25%)
Apr 22, 2022 0.0317 0.0320 0.0317 0.0320 23,114 +0.00(+6.67%)
Apr 21, 2022 0.0300 0.0317 0.0300 0.0300 28,886 +0.00(+0.33%)
Apr 20, 2022 0.0300 0.0317 0.0294 0.0299 165,000 +0.00(+0.00%)
Apr 18, 2022 0.0299 0 +0.00(+0.00%)
Apr 13, 2022 0.0299 0 -0.00(-2.92%)
Apr 12, 2022 0.0300 0.0317 0.0291 0.0308 172,638 +0.00(+10.00%)
Apr 11, 2022 0.0280 0.0280 0.0280 0.0280 18,000 -0.00(-11.67%)
Apr 08, 2022 0.0317 0.0317 0.0317 0.0317 600 +0.00(+5.67%)
Apr 06, 2022 0.0300 0 +0.00(+9.09%)
Apr 05, 2022 0.0275 0.0275 0.0275 0.0275 38,020 -0.00(-11.29%)
Apr 04, 2022 0.0274 0.0319 0.0270 0.0310 35,295 +0.00(+0.32%)
Apr 01, 2022 0.0270 0.0309 0.0270 0.0309 15,306 -0.00(-0.32%)
Mar 30, 2022 0.0310 0 +0.00(+0.00%)
Mar 29, 2022 0.0290 0.0310 0.0290 0.0310 200 +0.00(+14.81%)
Mar 28, 2022 0.0270 0.0310 0.0270 0.0270 16,725 -0.00(-6.25%)
Mar 25, 2022 0.0288 0.0288 0.0288 0.0288 2,600 -0.00(-4.00%)
Mar 24, 2022 0.0266 0.0300 0.0239 0.0300 245,604 +0.00(+13.21%)
Mar 23, 2022 0.0265 0.0265 0.0265 0.0265 2,000 -0.00(-11.67%)
Mar 22, 2022 0.0300 0.0300 0.0300 0.0300 100 +0.00(+12.78%)
Mar 21, 2022 0.0266 0.0266 0.0266 0.0266 17,000 +0.00(+0.00%)
Mar 17, 2022 0.0266 66 -0.00(-11.33%)
Mar 16, 2022 0.0274 0.0300 0.0274 0.0300 631 +0.00(+9.89%)
Mar 14, 2022 0.0273 60 -0.00(-2.85%)
Mar 10, 2022 0.0281 72 +0.00(+6.04%)
Mar 09, 2022 0.0262 0.0310 0.0262 0.0265 62,016 +0.00(+5.58%)
Mar 03, 2022 0.0251 0 -0.01(-20.32%)
Mar 02, 2022 0.0315 0.0315 0.0315 0.0315 140 +0.01(+26.00%)
Mar 01, 2022 0.0281 0.0281 0.0250 0.0250 55,282 -0.00(-16.67%)
Feb 28, 2022 0.0300 0.0300 0.0300 0.0300 660 +0.00(+0.00%)
Feb 25, 2022 0.0300 0.0300 0.0300 0.0300 1,560 +0.00(+0.00%)
Feb 24, 2022 0.0300 0.0300 0.0300 0.0300 160 +0.00(+6.76%)
Feb 23, 2022 0.0281 0.0281 0.0281 0.0281 1,544 -0.00(-6.33%)
Feb 22, 2022 0.0281 0.0300 0.0237 0.0300 1,524 +0.00(+6.76%)
Feb 18, 2022 0.0281 0 -0.00(-6.33%)
Feb 17, 2022 0.0315 0.0315 0.0280 0.0300 32,939 +0.00(+13.21%)
Feb 16, 2022 0.0280 0.0280 0.0265 0.0265 10,100 +0.00(+8.61%)
Feb 15, 2022 0.0280 0.0280 0.0244 0.0244 24,006 -0.00(-12.86%)
Feb 11, 2022 0.0280 0 -0.00(-5.08%)
Feb 08, 2022 0.0295 0 +0.00(+17.53%)
Feb 07, 2022 0.0299 0.0299 0.0251 0.0251 2,100 -0.00(-8.73%)
Feb 03, 2022 0.0275 0 +0.00(+9.56%)
Feb 02, 2022 0.0300 0.0300 0.0237 0.0251 11,200 -0.00(-16.33%)
Feb 01, 2022 0.0270 0.0300 0.0270 0.0300 35,539 +0.00(+0.00%)
Jan 28, 2022 0.0300 0 +0.01(+22.95%)
Jan 27, 2022 0.0250 0.0250 0.0244 0.0244 51,500 -0.00(-2.40%)
Jan 26, 2022 0.0242 0.0287 0.0242 0.0250 64,492 -0.00(-12.89%)
Jan 25, 2022 0.0231 0.0287 0.0230 0.0287 41,100 +0.00(+10.81%)
Jan 24, 2022 0.0243 0.0259 0.0230 0.0259 205,500 -0.00(-4.07%)
Jan 20, 2022 0.0270 0 +0.00(+2.27%)
Jan 19, 2022 0.0264 0.0294 0.0264 0.0264 5,421 -0.00(-10.20%)
Jan 18, 2022 0.0260 0.0294 0.0260 0.0294 18,357 +0.00(+11.36%)
Jan 14, 2022 0.0264 0 -0.00(-1.49%)
Jan 13, 2022 0.0281 0.0281 0.0252 0.0268 150,715 -0.00(-13.27%)
Jan 12, 2022 0.0290 0.0309 0.0290 0.0309 100,998 +0.00(+5.10%)
Jan 11, 2022 0.0288 0.0294 0.0288 0.0294 50,000 +0.00(+0.00%)
Jan 10, 2022 0.0289 0.0294 0.0256 0.0294 31,390 +0.00(+10.94%)
Jan 07, 2022 0.0246 0.0288 0.0246 0.0265 21,615 +0.00(+0.00%)
Jan 06, 2022 0.0285 0.0288 0.0248 0.0265 164,300 -0.01(-15.87%)
Jan 05, 2022 0.0287 0.0315 0.0287 0.0315 6,100 +0.00(+5.70%)
Jan 04, 2022 0.0243 0.0298 0.0242 0.0298 233,200 +0.00(+12.45%)
Jan 03, 2022 0.0243 0.0265 0.0243 0.0265 1,307 -0.00(-10.17%)
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%)
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.