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 -0.0043 (-89.58%)
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 (%)
Nov 29, 2019 0.0226 0.0226 0.0226 0.0226 35,300 +0.00(+0.00%)
Nov 27, 2019 0.0227 0.0238 0.0226 0.0226 40,500 -0.00(-8.50%)
Nov 26, 2019 0.0212 0.0247 0.0212 0.0247 6,100 +0.00(+2.92%)
Nov 25, 2019 0.0240 0.0250 0.0220 0.0240 75,000 -0.00(-4.00%)
Nov 22, 2019 0.0221 0.0250 0.0221 0.0250 25,000 +0.00(+0.00%)
Nov 21, 2019 0.0235 0.0250 0.0220 0.0250 116,000 +0.00(+4.17%)
Nov 20, 2019 0.0250 0.0273 0.0240 0.0240 20,200 +0.00(+1.27%)
Nov 19, 2019 0.0228 0.0275 0.0228 0.0237 82,685 -0.00(-2.87%)
Nov 15, 2019 0.0244 0.0244 0.0244 0 -0.00(-15.86%)
Nov 14, 2019 0.0272 0.0294 0.0252 0.0290 98,001 +0.00(+7.41%)
Nov 13, 2019 0.0254 0.0270 0.0244 0.0270 15,870 +0.00(+4.65%)
Nov 12, 2019 0.0244 0.0270 0.0244 0.0258 38,000 +0.00(+3.20%)
Nov 11, 2019 0.0294 0.0294 0.0250 0.0250 491,600 -0.00(-14.97%)
Nov 08, 2019 0.0294 0.0294 0.0272 0.0294 20,200 +0.00(+0.00%)
Nov 07, 2019 0.0290 0.0300 0.0270 0.0294 325,700 -0.00(-2.00%)
Nov 06, 2019 0.0300 0.0300 0.0300 0.0300 98,000 +0.00(+0.00%)
Nov 05, 2019 0.0271 0.0311 0.0271 0.0300 9,100 -0.00(-12.28%)
Nov 04, 2019 0.0264 0.0342 0.0264 0.0342 6,000 +0.01(+29.06%)
Nov 01, 2019 0.0344 0.0344 0.0265 0.0265 30,300 -0.00(-4.68%)
Oct 31, 2019 0.0278 0.0278 0.0278 0.0278 300 -0.00(-8.25%)
Oct 30, 2019 0.0303 0.0303 0.0303 0.0303 2,000 +0.00(+9.78%)
Oct 29, 2019 0.0276 0.0276 0.0276 0.0276 2,000 -0.01(-19.30%)
Oct 28, 2019 0.0288 0.0342 0.0288 0.0342 4,300 +0.01(+24.36%)
Oct 24, 2019 0.0275 0.0275 0.0275 0 -0.00(-9.84%)
Oct 23, 2019 0.0305 0.0305 0.0305 0.0305 500 -0.00(-12.61%)
Oct 22, 2019 0.0349 0.0349 0.0349 0.0349 20,000 +0.00(+0.58%)
Oct 21, 2019 0.0294 0.0350 0.0287 0.0347 55,127 +0.00(+11.94%)
Oct 18, 2019 0.0340 0.0340 0.0310 0.0310 6,000 -0.00(-8.82%)
Oct 17, 2019 0.0367 0.0367 0.0320 0.0340 19,400 -0.00(-2.86%)
Oct 16, 2019 0.0350 0.0350 0.0350 0.0350 3,700 -0.00(-6.67%)
Oct 15, 2019 0.0345 0.0375 0.0320 0.0375 58,091 +0.01(+17.19%)
Oct 14, 2019 0.0328 0.0328 0.0320 0.0320 44,934 -0.00(-2.44%)
Oct 11, 2019 0.0345 0.0345 0.0325 0.0328 74,100 -0.00(-7.34%)
Oct 10, 2019 0.0397 0.0398 0.0354 0.0354 23,800 -0.00(-11.06%)
Oct 09, 2019 0.0305 0.0398 0.0305 0.0398 37,760 +0.00(+14.04%)
Oct 08, 2019 0.0355 0.0355 0.0315 0.0349 30,612 -0.00(-1.69%)
Oct 07, 2019 0.0355 0.0355 0.0355 0.0355 10,000 +0.01(+20.75%)
Oct 02, 2019 0.0294 0.0294 0.0294 0 -0.01(-19.67%)
Oct 01, 2019 0.0368 0.0368 0.0366 0.0366 5,500 -0.00(-1.88%)
Sep 30, 2019 0.0396 0.0396 0.0291 0.0373 9,388 -0.00(-6.52%)
Sep 27, 2019 0.0288 0.0399 0.0288 0.0399 15,100 +0.00(+2.57%)
Sep 26, 2019 0.0389 0.0389 0.0389 0.0389 6,000 +0.01(+35.54%)
Sep 25, 2019 0.0330 0.0330 0.0287 0.0287 77,000 -0.01(-21.37%)
Sep 23, 2019 0.0365 0.0365 0.0365 0 +0.00(+1.39%)
Sep 20, 2019 0.0350 0.0360 0.0312 0.0360 216,900 +0.00(+0.00%)
Sep 19, 2019 0.0360 0.0360 0.0360 0.0360 45,000 -0.00(-10.00%)
Sep 18, 2019 0.0348 0.0400 0.0348 0.0400 8,145 -0.00(-3.61%)
Sep 17, 2019 0.0341 0.0415 0.0341 0.0415 5,637 +0.01(+22.78%)
Sep 16, 2019 0.0388 0.0390 0.0338 0.0338 21,200 -0.01(-13.33%)
Sep 13, 2019 0.0362 0.0390 0.0362 0.0390 22,100 -0.00(-3.94%)
Sep 12, 2019 0.0327 0.0406 0.0327 0.0406 3,250 +0.01(+22.66%)
Sep 11, 2019 0.0415 0.0415 0.0331 0.0331 23,000 -0.01(-16.62%)
Sep 10, 2019 0.0397 0.0397 0.0397 0.0397 2,500 +0.01(+15.07%)
Sep 09, 2019 0.0345 0.0345 0.0345 0.0345 2,400 -0.00(-12.66%)
Sep 06, 2019 0.0395 0.0395 0.0395 0.0395 4,000 +0.00(+8.22%)
Sep 05, 2019 0.0370 0.0399 0.0329 0.0365 77,070 -0.00(-8.06%)
Sep 04, 2019 0.0399 0.0416 0.0397 0.0397 4,212 +0.00(+1.79%)
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.