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 (%)
Mar 31, 2017 0.0500 0.0595 0.0485 0.0485 33,237 -0.00(-3.00%)
Mar 30, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+4.17%)
Mar 29, 2017 0.0500 0.0500 0.0480 0.0480 23,000 -0.00(-4.00%)
Mar 28, 2017 0.0500 0.0500 0.0499 0.0500 249,116 +0.00(+0.00%)
Mar 27, 2017 0.0500 0.0500 0.0481 0.0500 174,894 +0.00(+0.00%)
Mar 24, 2017 0.0590 0.0601 0.0400 0.0500 787,683 -0.02(-27.54%)
Mar 22, 2017 0.0690 0.0690 0.0690 0 -0.01(-8.00%)
Mar 21, 2017 0.0690 0.0771 0.0661 0.0750 73,811 +0.01(+24.79%)
Mar 17, 2017 0.0601 0.0601 0.0601 0 -0.00(-4.30%)
Mar 16, 2017 0.0690 0.0735 0.0601 0.0628 33,310 -0.01(-9.00%)
Mar 15, 2017 0.0740 0.0740 0.0602 0.0690 8,000 +0.01(+11.30%)
Mar 14, 2017 0.0620 0.0630 0.0620 0.0620 12,380 -0.00(-3.58%)
Mar 13, 2017 0.0621 0.0645 0.0587 0.0643 141,178 +0.00(+0.16%)
Mar 10, 2017 0.0587 0.0642 0.0587 0.0642 3,100 -0.00(-0.16%)
Mar 08, 2017 0.0643 0.0643 0.0643 0 +0.01(+9.73%)
Mar 07, 2017 0.0608 0.0630 0.0585 0.0586 6,400 -0.00(-3.93%)
Mar 06, 2017 0.0619 0.0619 0.0570 0.0610 58,700 -0.00(-5.13%)
Mar 03, 2017 0.0553 0.0643 0.0552 0.0643 54,398 +0.00(+7.35%)
Mar 02, 2017 0.0599 0.0599 0.0599 0.0599 7,999 -0.00(-6.11%)
Mar 01, 2017 0.0624 0.0638 0.0600 0.0638 73,400 +0.00(+6.26%)
Feb 28, 2017 0.0640 0.0640 0.0600 0.0600 35,050 -0.00(-3.16%)
Feb 27, 2017 0.0600 0.0640 0.0600 0.0620 25,692 -0.00(-3.58%)
Feb 24, 2017 0.0600 0.0643 0.0600 0.0643 5,000 +0.00(+5.41%)
Feb 23, 2017 0.0601 0.0620 0.0600 0.0610 41,739 -0.00(-5.28%)
Feb 22, 2017 0.0600 0.0645 0.0600 0.0644 29,934 +0.00(+7.25%)
Feb 21, 2017 0.0601 0.0644 0.0600 0.0600 4,000 -0.00(-6.91%)
Feb 17, 2017 0.0645 0.0645 0.0645 0 +0.00(+0.08%)
Feb 16, 2017 0.0600 0.0649 0.0583 0.0644 41,100 +0.01(+11.12%)
Feb 15, 2017 0.0630 0.0700 0.0580 0.0580 12,466 -0.00(-7.94%)
Feb 14, 2017 0.0630 0.0630 0.0630 0.0630 1,780 -0.00(-5.83%)
Feb 13, 2017 0.0659 0.0700 0.0630 0.0669 24,800 -0.00(-3.46%)
Feb 10, 2017 0.0719 0.0719 0.0600 0.0693 25,300 -0.00(-1.21%)
Feb 09, 2017 0.0718 0.0718 0.0625 0.0702 29,000 -0.00(-1.89%)
Feb 08, 2017 0.0630 0.0715 0.0630 0.0715 8,653 -0.00(-3.25%)
Feb 07, 2017 0.0635 0.0750 0.0634 0.0739 152,332 +0.01(+16.93%)
Feb 06, 2017 0.0593 0.0633 0.0583 0.0632 12,200 +0.01(+8.97%)
Feb 03, 2017 0.0514 0.0580 0.0510 0.0580 76,505 +0.01(+12.84%)
Feb 02, 2017 0.0514 0.0540 0.0514 0.0514 11,200 +0.00(+9.36%)
Feb 01, 2017 0.0488 0.0499 0.0470 0.0470 27,000 -0.00(-5.81%)
Jan 31, 2017 0.0400 0.0499 0.0400 0.0499 62,566 -0.00(-0.40%)
Jan 30, 2017 0.0502 0.0534 0.0500 0.0501 5,300 +0.00(+0.20%)
Jan 27, 2017 0.0502 0.0535 0.0495 0.0500 127,000 -0.00(-0.20%)
Jan 26, 2017 0.0548 0.0548 0.0501 0.0501 15,210 +0.00(+1.01%)
Jan 25, 2017 0.0549 0.0550 0.0496 0.0496 42,187 -0.01(-9.65%)
Jan 24, 2017 0.0497 0.0591 0.0497 0.0549 23,900 +0.01(+10.69%)
Jan 23, 2017 0.0496 0.0496 0.0496 0.0496 5,000 -0.01(-11.90%)
Jan 20, 2017 0.0599 0.0599 0.0530 0.0563 23,327 -0.01(-9.75%)
Jan 19, 2017 0.0560 0.0624 0.0503 0.0624 6,500 +0.01(+14.25%)
Jan 18, 2017 0.0570 0.0620 0.0500 0.0546 104,801 -0.00(-6.54%)
Jan 17, 2017 0.0550 0.0584 0.0513 0.0584 16,000 +0.00(+6.22%)
Jan 13, 2017 0.0550 0.0550 0.0550 0 -0.00(-5.17%)
Jan 12, 2017 0.0555 0.0580 0.0555 0.0580 25,857 -0.00(-7.20%)
Jan 11, 2017 0.0555 0.0590 0.0555 0.0625 23,178 +0.00(+4.17%)
Jan 10, 2017 0.0700 0.0700 0.0600 0.0600 77,425 -0.01(-10.18%)
Jan 09, 2017 0.0708 0.0708 0.0668 0.0668 3,000 +0.00(+2.77%)
Jan 06, 2017 0.0655 0.0683 0.0650 0.0650 161,600 -0.01(-10.84%)
Jan 05, 2017 0.0655 0.0729 0.0655 0.0729 13,725 -0.00(-0.68%)
Jan 04, 2017 0.0656 0.0741 0.0656 0.0734 18,245 -0.00(-4.05%)
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.