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 (%)
Sep 30, 2015 0.0700 0.0700 0.0564 0.0564 2,600 -0.02(-24.60%)
Sep 29, 2015 0.0748 0.0748 0.0748 0.0748 3,690 +0.02(+49.30%)
Sep 28, 2015 0.0502 0.0600 0.0501 0.0501 52,535 -0.02(-33.11%)
Sep 25, 2015 0.0690 0.0749 0.0511 0.0749 18,542 +0.00(+7.00%)
Sep 24, 2015 0.0680 0.0700 0.0680 0.0700 2,000 +0.00(+0.00%)
Sep 23, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Sep 22, 2015 0.0600 0.0700 0.0590 0.0700 17,200 +0.02(+40.00%)
Sep 21, 2015 0.0550 0.0575 0.0500 0.0500 47,248 -0.01(-16.67%)
Sep 18, 2015 0.0626 0.0700 0.0590 0.0600 84,270 -0.02(-25.00%)
Sep 17, 2015 0.0800 0.0800 0.0710 0.0800 3,230 +0.01(+8.11%)
Sep 16, 2015 0.0602 0.0760 0.0601 0.0740 11,890 -0.01(-7.50%)
Sep 14, 2015 0.0800 0.0800 0.0800 0 +0.00(+5.26%)
Sep 11, 2015 0.0780 0.0780 0.0603 0.0760 3,100 +0.01(+8.57%)
Sep 10, 2015 0.0700 0.0700 0.0700 0.0700 100 -0.01(-12.50%)
Sep 09, 2015 0.0606 0.0800 0.0606 0.0800 4,850 +0.00(+0.00%)
Sep 08, 2015 0.0695 0.0800 0.0650 0.0800 18,140 +0.02(+45.19%)
Sep 04, 2015 0.0551 0.0551 0.0551 0 -0.01(-15.52%)
Sep 03, 2015 0.0674 0.0674 0.0652 0.0652 7,500 -0.00(-5.94%)
Sep 02, 2015 0.0677 0.0693 0.0670 0.0693 19,900 +0.00(+6.32%)
Sep 01, 2015 0.0500 0.0652 0.0500 0.0652 23,000 +0.02(+30.44%)
Aug 31, 2015 0.0500 0.0500 0.0500 0.0500 2,600 +0.00(+0.00%)
Aug 28, 2015 0.0490 0.0500 0.0490 0.0500 8,000 +0.01(+16.82%)
Aug 27, 2015 0.0428 0.0428 0.0428 0.0428 3,000 -0.00(-0.93%)
Aug 26, 2015 0.0500 0.0500 0.0432 0.0432 60,000 -0.01(-13.60%)
Aug 25, 2015 0.0537 0.0537 0.0500 0.0500 25,500 +0.00(+0.00%)
Aug 24, 2015 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Aug 20, 2015 0.0500 0.0500 0.0500 0 -0.00(-0.40%)
Aug 18, 2015 0.0502 0.0502 0.0502 0 +0.00(+0.00%)
Aug 17, 2015 0.0502 0.0502 0.0502 0.0502 4,700 -0.00(-0.59%)
Aug 13, 2015 0.0505 0.0505 0.0505 0 -0.00(-1.37%)
Aug 12, 2015 0.0512 0.0512 0.0512 0.0512 13,475 +0.00(+1.99%)
Aug 11, 2015 0.0512 0.0512 0.0502 0.0502 26,100 -0.00(-2.14%)
Aug 10, 2015 0.0513 0.0513 0.0513 0.0513 5,000 -0.01(-11.55%)
Aug 07, 2015 0.0742 0.0800 0.0580 0.0580 11,931 -0.02(-22.67%)
Aug 06, 2015 0.0800 0.0800 0.0750 0.0750 2,500 +0.00(+7.14%)
Aug 04, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 29, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 27, 2015 0.0700 0.0700 0.0700 0 +0.00(+2.31%)
Jul 24, 2015 0.0684 0.0684 0.0684 0.0684 1,600 +0.01(+26.47%)
Jul 23, 2015 0.0542 0.0700 0.0541 0.0541 2,800 -0.02(-22.71%)
Jul 22, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+3.86%)
Jul 21, 2015 0.0542 0.0695 0.0541 0.0674 2,520 -0.00(-3.02%)
Jul 20, 2015 0.0537 0.0695 0.0537 0.0695 3,440 +0.00(+0.00%)
Jul 17, 2015 0.0690 0.0695 0.0690 0.0695 2,000 +0.02(+29.42%)
Jul 16, 2015 0.0536 0.0699 0.0536 0.0537 25,468 -0.02(-23.29%)
Jul 13, 2015 0.0700 0.0700 0.0700 0 +0.00(+4.48%)
Jul 10, 2015 0.0498 0.0700 0.0480 0.0670 301,947 +0.02(+48.89%)
Jul 09, 2015 0.0501 0.0501 0.0401 0.0450 145,000 -0.01(-21.05%)
Jul 08, 2015 0.0500 0.0570 0.0500 0.0570 13,000 +0.00(+0.00%)
Jul 07, 2015 0.0580 0.0580 0.0500 0.0570 84,135 -0.00(-4.84%)
Jul 06, 2015 0.0617 0.0617 0.0560 0.0599 23,788 +0.00(+6.87%)
Jul 02, 2015 0.0561 0.0561 0.0561 0 +0.00(+1.72%)
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.