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 (%)
Aug 31, 2017 0.0932 0.0932 0.0712 0.0781 40,290 +0.00(+3.50%)
Aug 30, 2017 0.0935 0.0935 0.0755 0.0755 52,341 -0.01(-9.04%)
Aug 29, 2017 0.0780 0.0939 0.0775 0.0830 112,700 +0.00(+3.75%)
Aug 28, 2017 0.0900 0.0949 0.0706 0.0800 117,089 -0.01(-5.88%)
Aug 25, 2017 0.0950 0.0990 0.0672 0.0850 398,059 +0.02(+25.00%)
Aug 24, 2017 0.0717 0.0850 0.0680 0.0680 159,182 -0.01(-13.38%)
Aug 23, 2017 0.0700 0.0950 0.0700 0.0785 211,294 +0.00(+6.22%)
Aug 22, 2017 0.0775 0.1097 0.0580 0.0739 599,040 -0.01(-7.63%)
Aug 21, 2017 0.0600 0.1200 0.0600 0.0800 1,259,322 +0.03(+49.81%)
Aug 18, 2017 0.0458 0.0550 0.0458 0.0534 71,500 +0.00(+6.80%)
Aug 17, 2017 0.0500 0.0500 0.0500 0.0500 10,050 -0.00(-8.42%)
Aug 16, 2017 0.0534 0.0548 0.0534 0.0546 9,360 +0.01(+20.00%)
Aug 15, 2017 0.0534 0.0535 0.0455 0.0455 16,040 -0.01(-15.27%)
Aug 14, 2017 0.0437 0.0538 0.0437 0.0537 4,000 +0.01(+17.66%)
Aug 11, 2017 0.0529 0.0529 0.0438 0.0456 2,412 -0.00(-8.72%)
Aug 09, 2017 0.0500 0.0500 0.0500 0 -0.00(-0.20%)
Aug 08, 2017 0.0585 0.0585 0.0501 0.0501 25,575 -0.01(-14.36%)
Aug 07, 2017 0.0548 0.0599 0.0481 0.0585 61,159 +0.00(+8.33%)
Aug 04, 2017 0.0481 0.0540 0.0481 0.0540 2,000 -0.00(-1.64%)
Aug 03, 2017 0.0548 0.0549 0.0548 0.0549 2,000 +0.00(+0.00%)
Aug 02, 2017 0.0520 0.0550 0.0481 0.0549 26,000 -0.00(-8.19%)
Aug 01, 2017 0.0580 0.0599 0.0579 0.0598 6,866 +0.00(+4.18%)
Jul 31, 2017 0.0599 0.0600 0.0500 0.0574 44,619 -0.00(-4.33%)
Jul 28, 2017 0.0540 0.0600 0.0481 0.0600 43,774 +0.00(+5.26%)
Jul 27, 2017 0.0500 0.0570 0.0499 0.0570 15,000 +0.01(+14.00%)
Jul 26, 2017 0.0479 0.0500 0.0479 0.0500 23,515 -0.01(-12.28%)
Jul 25, 2017 0.0580 0.0600 0.0469 0.0570 115,429 -0.00(-0.87%)
Jul 24, 2017 0.0500 0.0575 0.0500 0.0575 98,206 +0.00(+6.61%)
Jul 20, 2017 0.0539 0.0539 0.0539 0 +0.00(+7.98%)
Jul 19, 2017 0.0522 0.0522 0.0442 0.0500 64,033 +0.00(+1.52%)
Jul 18, 2017 0.0491 0.0550 0.0491 0.0492 31,065 -0.01(-14.43%)
Jul 17, 2017 0.0570 0.0590 0.0480 0.0575 46,014 -0.00(-2.54%)
Jul 14, 2017 0.0585 0.0590 0.0585 0.0590 3,000 +0.00(+3.51%)
Jul 13, 2017 0.0532 0.0590 0.0477 0.0570 17,988 +0.01(+11.22%)
Jul 12, 2017 0.0590 0.0590 0.0411 0.0512 35,437 -0.01(-13.14%)
Jul 11, 2017 0.0511 0.0590 0.0310 0.0590 100,000 -0.00(-1.50%)
Jul 10, 2017 0.0590 0.0600 0.0590 0.0599 10,950 +0.00(+1.53%)
Jul 05, 2017 0.0590 0.0590 0.0590 0 +0.00(+1.72%)
Jul 03, 2017 0.0580 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
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%)
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.