Skip to main content

Andrea Electronics Corp (OP: ANDR )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.0205 0.0239 0.0205 0.0210 91,000 +0.00(+3.45%)
Dec 30, 2019 0.0223 0.0228 0.0203 0.0203 205,900 -0.00(-13.62%)
Dec 27, 2019 0.0217 0.0239 0.0217 0.0235 153,000 +0.00(+9.30%)
Dec 26, 2019 0.0227 0.0227 0.0215 0.0215 2,600 +0.00(+2.38%)
Dec 24, 2019 0.0210 0.0210 0.0210 0.0210 2,700 +0.00(+0.96%)
Dec 23, 2019 0.0220 0.0240 0.0207 0.0208 60,700 -0.00(-13.33%)
Dec 20, 2019 0.0207 0.0240 0.0207 0.0240 19,500 -0.00(-0.83%)
Dec 19, 2019 0.0242 0.0242 0.0242 0.0242 10,000 +0.00(+16.91%)
Dec 17, 2019 0.0207 0.0207 0.0207 0 -0.00(-1.43%)
Dec 16, 2019 0.0240 0.0240 0.0210 0.0210 14,000 +0.00(+0.00%)
Dec 13, 2019 0.0210 0.0210 0.0210 0.0210 29,100 +0.00(+0.00%)
Dec 12, 2019 0.0210 0.0210 0.0210 0.0210 111,000 -0.00(-0.47%)
Dec 11, 2019 0.0229 0.0245 0.0211 0.0211 69,670 -0.00(-8.26%)
Dec 10, 2019 0.0213 0.0230 0.0213 0.0230 34,175 +0.00(+7.98%)
Dec 09, 2019 0.0213 0.0230 0.0213 0.0213 225,360 +0.00(+0.00%)
Dec 06, 2019 0.0225 0.0230 0.0213 0.0213 34,000 -0.00(-13.77%)
Dec 05, 2019 0.0213 0.0247 0.0213 0.0247 12,300 +0.00(+14.88%)
Dec 04, 2019 0.0230 0.0230 0.0215 0.0215 700 +0.00(+1.42%)
Dec 03, 2019 0.0212 0.0212 0.0212 0.0212 20,500 -0.00(-1.85%)
Dec 02, 2019 0.0242 0.0245 0.0216 0.0216 27,000 -0.00(-4.42%)
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%)
Sep 03, 2019 0.0390 0.0390 0.0390 0.0390 25,000 +0.00(+5.41%)
Aug 30, 2019 0.0370 0.0370 0.0370 0.0370 800 -0.00(-10.41%)
Aug 29, 2019 0.0388 0.0413 0.0370 0.0413 20,888 -0.00(-0.24%)
Aug 27, 2019 0.0414 0.0414 0.0414 0 +0.00(+6.15%)
Aug 26, 2019 0.0390 0.0390 0.0390 0.0390 7,650 +0.00(+0.26%)
Aug 23, 2019 0.0382 0.0389 0.0382 0.0389 37,000 +0.01(+16.82%)
Aug 22, 2019 0.0428 0.0429 0.0333 0.0333 120,011 -0.01(-22.38%)
Aug 21, 2019 0.0429 0.0429 0.0429 0.0429 2,000 +0.01(+21.19%)
Aug 20, 2019 0.0354 0.0354 0.0354 0.0354 2,000 -0.01(-17.48%)
Aug 15, 2019 0.0429 0.0429 0.0429 0 +0.00(+7.25%)
Aug 14, 2019 0.0401 0.0420 0.0400 0.0400 56,236 -0.00(-8.88%)
Aug 13, 2019 0.0367 0.0439 0.0367 0.0439 101,492 +0.01(+32.23%)
Aug 09, 2019 0.0332 0.0332 0.0332 0 -0.00(-10.27%)
Aug 08, 2019 0.0387 0.0400 0.0349 0.0370 489,220 -0.00(-0.27%)
Aug 07, 2019 0.0393 0.0393 0.0367 0.0371 19,500 -0.01(-14.12%)
Aug 05, 2019 0.0432 0.0432 0.0432 0 +0.00(+3.10%)
Aug 01, 2019 0.0419 0.0419 0.0419 0 +0.01(+17.70%)
Jul 31, 2019 0.0410 0.0411 0.0356 0.0356 20,100 -0.01(-14.01%)
Jul 30, 2019 0.0414 0.0414 0.0414 0.0414 1,200 +0.00(+13.42%)
Jul 29, 2019 0.0366 0.0439 0.0365 0.0365 60,545 -0.01(-21.34%)
Jul 26, 2019 0.0464 0.0464 0.0464 0.0464 3,000 +0.00(+9.69%)
Jul 25, 2019 0.0423 0.0423 0.0423 0.0423 2,300 -0.00(-1.63%)
Jul 24, 2019 0.0433 0.0433 0.0430 0.0430 10,722 +0.01(+26.10%)
Jul 23, 2019 0.0410 0.0430 0.0340 0.0341 184,499 -0.01(-18.23%)
Jul 22, 2019 0.0437 0.0437 0.0417 0.0417 4,408 -0.01(-14.90%)
Jul 19, 2019 0.0436 0.0490 0.0436 0.0490 13,000 +0.00(+6.52%)
Jul 18, 2019 0.0431 0.0500 0.0431 0.0460 88,870 -0.00(-5.93%)
Jul 17, 2019 0.0489 0.0489 0.0489 0.0489 2,000 +0.00(+5.84%)
Jul 12, 2019 0.0462 0.0462 0.0462 0 -0.00(-3.75%)
Jul 11, 2019 0.0470 0.0480 0.0453 0.0480 22,359 -0.00(-4.00%)
Jul 10, 2019 0.0499 0.0500 0.0499 0.0500 11,245 +0.01(+20.19%)
Jul 05, 2019 0.0416 0.0416 0.0416 0 -0.01(-11.49%)
Jul 03, 2019 0.0450 0.0470 0.0423 0.0470 12,100 +0.00(+0.00%)
Jun 28, 2019 0.0470 0.0470 0.0470 0 -0.00(-5.24%)
Jun 26, 2019 0.0496 0.0496 0.0496 0 +0.00(+0.00%)
Jun 25, 2019 0.0489 0.0496 0.0460 0.0496 8,838 -0.00(-0.60%)
Jun 24, 2019 0.0498 0.0499 0.0460 0.0499 99,385 +0.00(+3.96%)
Jun 21, 2019 0.0451 0.0480 0.0451 0.0480 54,000 +0.00(+9.09%)
Jun 20, 2019 0.0451 0.0479 0.0440 0.0440 43,572 +0.00(+0.92%)
Jun 19, 2019 0.0459 0.0459 0.0409 0.0436 72,650 -0.00(-4.18%)
Jun 18, 2019 0.0443 0.0461 0.0408 0.0455 67,750 -0.00(-1.30%)
Jun 17, 2019 0.0434 0.0461 0.0434 0.0461 15,000 +0.01(+14.39%)
Jun 14, 2019 0.0405 0.0470 0.0403 0.0403 38,500 -0.01(-13.33%)
Jun 13, 2019 0.0465 0.0465 0.0465 0.0465 2,033 +0.00(+3.33%)
Jun 12, 2019 0.0426 0.0480 0.0426 0.0450 44,500 +0.00(+5.63%)
Jun 11, 2019 0.0435 0.0500 0.0426 0.0426 37,753 -0.01(-16.14%)
Jun 10, 2019 0.0385 0.0508 0.0385 0.0508 16,864 +0.00(+1.80%)
Jun 07, 2019 0.0440 0.0499 0.0438 0.0499 30,100 +0.00(+5.72%)
Jun 05, 2019 0.0472 0.0472 0.0472 0 -0.00(-7.27%)
Jun 04, 2019 0.0480 0.0509 0.0480 0.0509 22,000 +0.00(+1.80%)
Jun 03, 2019 0.0417 0.0510 0.0400 0.0500 107,700 +0.00(+7.30%)
May 31, 2019 0.0460 0.0500 0.0460 0.0466 54,200 +0.00(+3.56%)
May 30, 2019 0.0450 0.0450 0.0450 0.0450 10,500 -0.01(-13.13%)
May 24, 2019 0.0518 0.0518 0.0518 0 +0.01(+15.11%)
May 23, 2019 0.0513 0.0513 0.0450 0.0450 5,403 +0.00(+2.74%)
May 22, 2019 0.0435 0.0438 0.0435 0.0438 1,560 +0.00(+1.15%)
May 21, 2019 0.0500 0.0523 0.0428 0.0433 10,660 -0.01(-13.23%)
May 20, 2019 0.0499 0.0499 0.0498 0.0499 15,200 -0.00(-4.95%)
May 17, 2019 0.0449 0.0525 0.0449 0.0525 43,000 +0.01(+16.93%)
May 16, 2019 0.0400 0.0449 0.0390 0.0449 16,800 -0.00(-0.22%)
May 15, 2019 0.0389 0.0450 0.0387 0.0450 57,560 +0.00(+12.50%)
May 14, 2019 0.0474 0.0474 0.0391 0.0400 12,242 -0.00(-4.31%)
May 13, 2019 0.0451 0.0451 0.0418 0.0418 1,612 +0.00(+4.50%)
May 10, 2019 0.0400 0.0400 0.0400 0.0400 1,200 -0.00(-0.25%)
May 09, 2019 0.0425 0.0450 0.0401 0.0401 73,000 -0.00(-4.52%)
May 08, 2019 0.0410 0.0420 0.0410 0.0420 15,250 +0.00(+2.44%)
May 07, 2019 0.0485 0.0485 0.0410 0.0410 50,200 -0.00(-5.75%)
May 06, 2019 0.0433 0.0450 0.0432 0.0435 84,600 -0.01(-10.68%)
May 02, 2019 0.0487 0.0487 0.0487 0 -0.00(-0.41%)
May 01, 2019 0.0457 0.0489 0.0457 0.0489 14,407 +0.00(+2.09%)
Apr 30, 2019 0.0479 0.0479 0.0479 0.0479 2,200 +0.00(+0.00%)
Apr 29, 2019 0.0413 0.0479 0.0413 0.0479 34,000 +0.01(+12.71%)
Apr 26, 2019 0.0422 0.0428 0.0422 0.0425 5,000 -0.00(-5.35%)
Apr 25, 2019 0.0449 0.0449 0.0445 0.0449 24,300 +0.00(+0.00%)
Apr 24, 2019 0.0453 0.0523 0.0405 0.0449 413,425 -0.01(-13.65%)
Apr 23, 2019 0.0479 0.0539 0.0479 0.0520 6,500 -0.00(-3.53%)
Apr 18, 2019 0.0538 0.0539 0.0452 0.0539 15,200 +0.00(+0.00%)
Apr 16, 2019 0.0539 0.0539 0.0539 0 -0.00(-2.18%)
Apr 15, 2019 0.0491 0.0551 0.0491 0.0551 2,125 -0.00(-1.61%)
Apr 12, 2019 0.0474 0.0560 0.0474 0.0560 119,000 +0.00(+1.82%)
Apr 11, 2019 0.0500 0.0550 0.0500 0.0550 209,915 +0.00(+8.06%)
Apr 09, 2019 0.0509 0.0509 0.0509 0 +0.00(+0.00%)
Apr 08, 2019 0.0461 0.0510 0.0450 0.0509 16,350 -0.00(-0.20%)
Apr 05, 2019 0.0510 0.0510 0.0510 0.0510 2,000 +0.00(+0.00%)
Apr 04, 2019 0.0450 0.0510 0.0446 0.0510 269,500 +0.01(+18.60%)
Apr 03, 2019 0.0450 0.0450 0.0430 0.0430 10,310 -0.00(-4.44%)
Apr 02, 2019 0.0479 0.0479 0.0450 0.0450 9,515 +0.00(+6.89%)
Apr 01, 2019 0.0435 0.0480 0.0421 0.0421 153,695 -0.00(-4.32%)
Mar 29, 2019 0.0494 0.0494 0.0440 0.0440 13,000 -0.00(-2.22%)
Mar 28, 2019 0.0458 0.0458 0.0450 0.0450 16,000 -0.00(-1.75%)
Mar 27, 2019 0.0465 0.0465 0.0458 0.0458 34,970 -0.00(-9.31%)
Mar 26, 2019 0.0505 0.0505 0.0505 0.0505 8,050 -0.00(-0.98%)
Mar 25, 2019 0.0510 0.0510 0.0510 0.0510 1,200 -0.00(-1.35%)
Mar 22, 2019 0.0500 0.0517 0.0500 0.0517 6,000 -0.00(-1.15%)
Mar 21, 2019 0.0460 0.0523 0.0460 0.0523 12,000 -0.00(-2.06%)
Mar 20, 2019 0.0509 0.0538 0.0458 0.0534 7,450 +0.00(+4.09%)
Mar 18, 2019 0.0513 0.0513 0.0513 0 +0.01(+12.01%)
Mar 15, 2019 0.0458 0.0522 0.0458 0.0458 18,400 -0.00(-0.43%)
Mar 14, 2019 0.0460 0.0542 0.0453 0.0460 34,000 -0.01(-16.36%)
Mar 13, 2019 0.0500 0.0550 0.0438 0.0550 101,600 +0.01(+19.57%)
Mar 12, 2019 0.0480 0.0500 0.0460 0.0460 26,556 -0.00(-8.00%)
Mar 11, 2019 0.0476 0.0500 0.0476 0.0500 25,444 +0.00(+5.26%)
Mar 08, 2019 0.0470 0.0475 0.0470 0.0475 93,900 -0.00(-9.00%)
Mar 07, 2019 0.0520 0.0523 0.0456 0.0522 11,261 +0.00(+9.21%)
Mar 06, 2019 0.0450 0.0522 0.0450 0.0478 33,000 -0.00(-8.78%)
Mar 05, 2019 0.0450 0.0524 0.0450 0.0524 27,500 +0.01(+21.02%)
Mar 04, 2019 0.0452 0.0500 0.0433 0.0433 162,561 -0.01(-17.37%)
Mar 01, 2019 0.0520 0.0524 0.0451 0.0524 44,000 +0.01(+12.69%)
Feb 28, 2019 0.0500 0.0524 0.0459 0.0465 65,620 -0.00(-7.00%)
Feb 27, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.40%)
Feb 26, 2019 0.0500 0.0500 0.0476 0.0498 38,500 -0.00(-4.96%)
Feb 25, 2019 0.0451 0.0524 0.0451 0.0524 5,788 +0.01(+16.19%)
Feb 22, 2019 0.0451 0.0524 0.0451 0.0451 67,400 -0.01(-13.77%)
Feb 21, 2019 0.0493 0.0524 0.0493 0.0523 9,611 +0.01(+12.47%)
Feb 20, 2019 0.0467 0.0467 0.0465 0.0465 13,703 -0.01(-11.26%)
Feb 19, 2019 0.0451 0.0524 0.0451 0.0524 22,668 +0.00(+5.86%)
Feb 15, 2019 0.0535 0.0535 0.0463 0.0495 3,200 +0.00(+4.87%)
Feb 14, 2019 0.0500 0.0537 0.0472 0.0472 125,511 +0.00(+0.43%)
Feb 13, 2019 0.0500 0.0519 0.0470 0.0470 13,511 -0.01(-11.32%)
Feb 12, 2019 0.0500 0.0530 0.0500 0.0530 11,116 -0.00(-0.19%)
Feb 11, 2019 0.0470 0.0531 0.0470 0.0531 3,611 -0.00(-0.75%)
Feb 08, 2019 0.0535 0.0535 0.0470 0.0535 5,000 +0.00(+9.86%)
Feb 07, 2019 0.0500 0.0500 0.0471 0.0487 22,212 -0.00(-2.60%)
Feb 06, 2019 0.0500 0.0500 0.0500 0.0500 13,200 +0.00(+0.00%)
Feb 05, 2019 0.0480 0.0549 0.0470 0.0500 95,334 -0.00(-3.85%)
Feb 04, 2019 0.0520 0.0520 0.0520 0.0520 42,000 -0.00(-5.45%)
Jan 31, 2019 0.0550 0.0550 0.0550 0 +0.00(+2.80%)
Jan 30, 2019 0.0532 0.0535 0.0532 0.0535 2,222 +0.00(+7.00%)
Jan 29, 2019 0.0550 0.0569 0.0500 0.0500 120,344 -0.00(-0.20%)
Jan 28, 2019 0.0513 0.0513 0.0500 0.0501 70,500 -0.00(-4.57%)
Jan 25, 2019 0.0550 0.0550 0.0525 0.0525 12,000 -0.00(-4.55%)
Jan 24, 2019 0.0520 0.0550 0.0520 0.0550 122,825 -0.00(-4.35%)
Jan 22, 2019 0.0575 0.0575 0.0575 0 +0.00(+0.17%)
Jan 17, 2019 0.0574 0.0574 0.0574 0 +0.00(+6.30%)
Jan 16, 2019 0.0544 0.0613 0.0540 0.0540 71,300 -0.01(-9.70%)
Jan 15, 2019 0.0546 0.0617 0.0510 0.0598 28,270 +0.01(+13.90%)
Jan 14, 2019 0.0600 0.0600 0.0525 0.0525 197,000 -0.01(-15.73%)
Jan 11, 2019 0.0623 0.0623 0.0623 0.0623 2,100 +0.01(+11.25%)
Jan 10, 2019 0.0609 0.0618 0.0560 0.0560 33,014 +0.00(+0.00%)
Jan 09, 2019 0.0551 0.0589 0.0551 0.0560 7,276 -0.01(-13.18%)
Jan 08, 2019 0.0645 0.0645 0.0644 0.0645 21,112 -0.00(-0.31%)
Jan 07, 2019 0.0663 0.0663 0.0525 0.0647 186,046 +0.00(+3.19%)
Jan 04, 2019 0.0550 0.0627 0.0550 0.0627 25,000 -0.00(-0.32%)
Jan 03, 2019 0.0521 0.0629 0.0521 0.0629 3,000 -0.00(-1.26%)
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.