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
Last 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 (%)
Feb 27, 2015 0.0835 0.0835 0.0786 0.0786 4,040 +0.00(+0.00%)
Feb 26, 2015 0.0786 0.0786 0.0786 0.0786 4,000 +0.00(+0.00%)
Feb 25, 2015 0.0801 0.0801 0.0786 0.0786 50,200 -0.00(-1.87%)
Feb 24, 2015 0.0800 0.0801 0.0796 0.0801 23,136 -0.00(-5.76%)
Feb 23, 2015 0.0850 0.0850 0.0806 0.0850 14,000 +0.00(+1.92%)
Feb 20, 2015 0.0800 0.0835 0.0800 0.0834 59,100 -0.00(-0.12%)
Feb 19, 2015 0.0796 0.0835 0.0796 0.0835 18,500 +0.00(+5.56%)
Feb 17, 2015 0.0791 0.0791 0.0791 0 -0.00(-2.35%)
Feb 13, 2015 0.0810 0.0810 0.0810 0 +0.00(+0.00%)
Feb 12, 2015 0.0840 0.0859 0.0810 0.0810 104,600 -0.00(-3.57%)
Feb 11, 2015 0.0811 0.0840 0.0811 0.0840 1,600 +0.00(+0.00%)
Feb 10, 2015 0.0790 0.0840 0.0790 0.0840 23,500 +0.00(+0.12%)
Feb 09, 2015 0.0830 0.0840 0.0785 0.0839 72,200 +0.00(+1.08%)
Feb 06, 2015 0.0840 0.0840 0.0830 0.0830 3,578 +0.00(+0.00%)
Feb 05, 2015 0.0840 0.0840 0.0830 0.0830 29,000 -0.00(-1.19%)
Feb 04, 2015 0.0834 0.0850 0.0830 0.0840 80,100 +0.00(+0.00%)
Feb 03, 2015 0.0840 0.0840 0.0840 0.0840 7,000 +0.00(+5.00%)
Feb 02, 2015 0.0800 0.0800 0.0800 0.0800 2,949 -0.00(-4.76%)
Jan 30, 2015 0.0840 0.0840 0.0840 0.0840 1,000 -0.00(-0.77%)
Jan 29, 2015 0.0847 0.0847 0.0847 0.0847 1,600 +0.00(+1.38%)
Jan 28, 2015 0.0830 0.0840 0.0800 0.0835 137,000 +0.00(+3.09%)
Jan 27, 2015 0.0850 0.0850 0.0800 0.0810 70,400 -0.00(-3.69%)
Jan 26, 2015 0.0815 0.0850 0.0770 0.0841 84,600 +0.00(+5.12%)
Jan 23, 2015 0.0790 0.0815 0.0765 0.0800 119,800 +0.00(+1.27%)
Jan 22, 2015 0.0785 0.0790 0.0785 0.0790 4,200 +0.01(+6.76%)
Jan 21, 2015 0.0745 0.0745 0.0740 0.0740 1,300 -0.00(-0.66%)
Jan 20, 2015 0.0745 0.0745 0.0745 0.0745 8,000 +0.00(+0.53%)
Jan 16, 2015 0.0741 0.0741 0.0741 0 +0.00(+0.14%)
Jan 15, 2015 0.0750 0.0800 0.0740 0.0740 78,800 -0.00(-1.33%)
Jan 14, 2015 0.0714 0.0750 0.0700 0.0750 34,183 +0.01(+7.91%)
Jan 13, 2015 0.0695 0 +0.00(+0.00%)
Jan 12, 2015 0.0695 0.0695 0.0695 0.0695 30,000 -0.00(-6.08%)
Jan 09, 2015 0.0784 0.0784 0.0725 0.0740 14,080 -0.01(-6.33%)
Jan 08, 2015 0.0740 0.0790 0.0740 0.0790 15,800 +0.01(+11.27%)
Jan 07, 2015 0.0740 0.0740 0.0710 0.0710 5,750 -0.00(-2.74%)
Jan 06, 2015 0.0730 0.0730 0.0730 0.0730 6,000 +0.00(+0.00%)
Jan 05, 2015 0.0730 0.0730 0.0730 0.0730 3,000 -0.00(-5.19%)
Jan 02, 2015 0.0710 0.0770 0.0710 0.0770 35,950 +0.00(+0.13%)
Dec 31, 2014 0.0769 0.0769 0.0769 0 +0.01(+8.31%)
Dec 30, 2014 0.0710 0.0711 0.0710 0.0710 10,698 -0.01(-11.25%)
Dec 29, 2014 0.0718 0.0800 0.0710 0.0800 14,850 +0.01(+9.59%)
Dec 26, 2014 0.0685 0.0790 0.0685 0.0730 16,326 +0.00(+4.29%)
Dec 24, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 23, 2014 0.0750 0.0789 0.0661 0.0700 138,825 +0.00(+3.70%)
Dec 22, 2014 0.0800 0.0800 0.0675 0.0675 141,886 -0.01(-17.68%)
Dec 19, 2014 0.0820 0.0820 0.0820 0.0820 2,000 +0.00(+0.12%)
Dec 18, 2014 0.0780 0.0819 0.0780 0.0819 700 +0.00(+2.37%)
Dec 17, 2014 0.0800 0.0800 0.0800 0.0800 1,000 -0.00(-5.77%)
Dec 16, 2014 0.0762 0.0849 0.0762 0.0849 4,300 +0.00(+0.00%)
Dec 15, 2014 0.0846 0.0852 0.0760 0.0849 41,425 +0.00(+1.07%)
Dec 12, 2014 0.0840 0.0840 0.0840 0.0840 7,800 +0.00(+0.00%)
Dec 11, 2014 0.0850 0.0850 0.0840 0.0840 21,095 +0.00(+0.00%)
Dec 10, 2014 0.0821 0.0905 0.0821 0.0840 6,450 +0.00(+2.44%)
Dec 09, 2014 0.0820 0.0920 0.0820 0.0820 7,500 -0.01(-11.64%)
Dec 03, 2014 0.0928 0.0928 0.0928 0 +0.00(+1.09%)
Dec 02, 2014 0.0820 0.0918 0.0820 0.0918 4,500 +0.01(+11.95%)
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.