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 (%)
Jun 30, 2017 0.0580 0.0580 0.0580 0 -0.00(-1.94%)
Jun 29, 2017 0.0600 0.0600 0.0592 0.0592 10,000 -0.00(-1.42%)
Jun 28, 2017 0.0500 0.0600 0.0500 0.0600 25,915 +0.00(+9.09%)
Jun 27, 2017 0.0501 0.0600 0.0500 0.0550 5,574 -0.00(-6.78%)
Jun 26, 2017 0.0600 0.0600 0.0500 0.0590 6,356 +0.00(+0.85%)
Jun 22, 2017 0.0585 0.0585 0.0585 0 +0.00(+0.21%)
Jun 21, 2017 0.0590 0.0590 0.0511 0.0584 4,000 -0.00(-2.70%)
Jun 20, 2017 0.0600 0.0606 0.0503 0.0600 78,666 +0.00(+9.09%)
Jun 19, 2017 0.0540 0.0630 0.0540 0.0550 65,288 -0.01(-12.56%)
Jun 16, 2017 0.0609 0.0630 0.0578 0.0629 17,600 +0.00(+3.11%)
Jun 14, 2017 0.0610 0.0610 0.0610 0 +0.00(+3.39%)
Jun 13, 2017 0.0570 0.0590 0.0510 0.0590 18,430 +0.00(+5.36%)
Jun 12, 2017 0.0600 0.0600 0.0559 0.0560 7,092 -0.00(-5.08%)
Jun 09, 2017 0.0599 0.0599 0.0590 0.0590 2,500 +0.00(+7.27%)
Jun 08, 2017 0.0574 0.0574 0.0510 0.0550 16,646 -0.00(-4.35%)
Jun 07, 2017 0.0590 0.0590 0.0501 0.0575 30,804 +0.00(+2.68%)
Jun 06, 2017 0.0514 0.0600 0.0500 0.0560 64,800 +0.00(+5.66%)
Jun 05, 2017 0.0569 0.0570 0.0530 0.0530 17,000 +0.01(+12.29%)
Jun 02, 2017 0.0570 0.0570 0.0471 0.0472 2,100 -0.01(-17.19%)
Jun 01, 2017 0.0460 0.0570 0.0460 0.0570 33,094 +0.01(+30.43%)
May 31, 2017 0.0500 0.0500 0.0437 0.0437 1,500 -0.01(-12.42%)
May 26, 2017 0.0499 0.0499 0.0499 0 +0.00(+1.84%)
May 24, 2017 0.0490 0.0490 0.0490 0 -0.00(-0.61%)
May 23, 2017 0.0495 0.0495 0.0493 0.0493 2,400 +0.00(+4.67%)
May 22, 2017 0.0450 0.0471 0.0415 0.0471 54,000 -0.00(-3.88%)
May 19, 2017 0.0545 0.0545 0.0475 0.0490 28,750 -0.01(-11.39%)
May 18, 2017 0.0553 0.0553 0.0553 0.0553 1,000 -0.00(-1.95%)
May 17, 2017 0.0570 0.0570 0.0451 0.0564 41,013 +0.00(+0.00%)
May 16, 2017 0.0460 0.0565 0.0454 0.0564 37,563 +0.01(+12.80%)
May 15, 2017 0.0535 0.0545 0.0500 0.0500 18,500 -0.00(-3.57%)
May 12, 2017 0.0565 0.0565 0.0517 0.0519 14,035 -0.00(-8.23%)
May 11, 2017 0.0500 0.0565 0.0500 0.0565 18,050 +0.00(+5.02%)
May 10, 2017 0.0490 0.0538 0.0455 0.0538 42,700 +0.00(+1.51%)
May 09, 2017 0.0548 0.0565 0.0530 0.0530 14,050 -0.00(-1.85%)
May 08, 2017 0.0574 0.0585 0.0499 0.0540 31,300 +0.00(+8.22%)
May 05, 2017 0.0499 0.0507 0.0499 0.0499 19,600 -0.01(-11.87%)
May 03, 2017 0.0566 0.0566 0.0566 0 +0.01(+15.32%)
May 02, 2017 0.0491 0.0503 0.0491 0.0491 9,740 -0.01(-16.78%)
May 01, 2017 0.0452 0.0590 0.0452 0.0590 1,100 -0.00(-0.84%)
Apr 28, 2017 0.0599 0.0599 0.0595 0.0595 2,000 -0.00(-0.83%)
Apr 27, 2017 0.0450 0.0600 0.0450 0.0600 31,084 +0.01(+20.00%)
Apr 26, 2017 0.0600 0.0601 0.0500 0.0500 63,025 -0.01(-22.96%)
Apr 25, 2017 0.0674 0.0674 0.0649 0.0649 2,500 +0.00(+0.00%)
Apr 21, 2017 0.0649 0.0649 0.0649 0 +0.00(+3.02%)
Apr 20, 2017 0.0679 0.0700 0.0536 0.0630 93,930 -0.01(-7.35%)
Apr 19, 2017 0.0620 0.0700 0.0530 0.0680 84,586 +0.01(+9.68%)
Apr 18, 2017 0.0480 0.0709 0.0410 0.0620 194,738 +0.02(+34.78%)
Apr 17, 2017 0.0460 0.0460 0.0460 0.0460 480 -0.00(-6.12%)
Apr 13, 2017 0.0490 0.0490 0.0490 0.0490 2,000 +0.00(+2.08%)
Apr 12, 2017 0.0440 0.0480 0.0440 0.0480 17,200 +0.00(+9.09%)
Apr 11, 2017 0.0490 0.0490 0.0400 0.0440 651,182 -0.01(-11.82%)
Apr 10, 2017 0.0500 0.0500 0.0499 0.0499 4,000 +0.00(+10.89%)
Apr 07, 2017 0.0500 0.0500 0.0440 0.0450 11,300 -0.00(-6.25%)
Apr 06, 2017 0.0480 0.0480 0.0480 0.0480 2,000 -0.00(-0.04%)
Apr 05, 2017 0.0480 0.0480 0.0480 0.0480 1,000 -0.00(-2.00%)
Apr 04, 2017 0.0490 0.0490 0.0481 0.0490 45,500 -0.00(-1.80%)
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.