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 -0.0043 (-89.58%)
Streaming Delayed 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 (%)
Nov 30, 2016 0.0599 0.0599 0.0531 0.0588 77,100 +0.00(+6.72%)
Nov 29, 2016 0.0598 0.0598 0.0551 0.0551 38,000 -0.00(-7.72%)
Nov 28, 2016 0.0597 0.0597 0.0597 0.0597 3,000 -0.00(-0.31%)
Nov 25, 2016 0.0565 0.0599 0.0565 0.0599 37,916 +0.01(+11.13%)
Nov 23, 2016 0.0539 0.0539 0.0539 0 +0.00(+5.69%)
Nov 22, 2016 0.0544 0.0579 0.0510 0.0510 57,000 -0.00(-5.56%)
Nov 21, 2016 0.0545 0.0545 0.0530 0.0540 55,600 -0.00(-0.92%)
Nov 18, 2016 0.0547 0.0547 0.0545 0.0545 6,555 +0.00(+6.86%)
Nov 17, 2016 0.0549 0.0550 0.0510 0.0510 34,101 +0.00(+0.00%)
Nov 16, 2016 0.0491 0.0550 0.0491 0.0510 193,922 +0.00(+2.00%)
Nov 15, 2016 0.0550 0.0550 0.0450 0.0500 346,084 -0.00(-4.40%)
Nov 14, 2016 0.0549 0.0549 0.0475 0.0523 5,056 +0.00(+10.11%)
Nov 11, 2016 0.0475 0.0588 0.0475 0.0475 33,900 -0.00(-4.81%)
Nov 10, 2016 0.0471 0.0499 0.0471 0.0499 18,100 +0.00(+2.04%)
Nov 09, 2016 0.0499 0.0499 0.0471 0.0489 5,300 -0.00(-1.21%)
Nov 08, 2016 0.0470 0.0495 0.0470 0.0495 13,000 +0.00(+0.61%)
Nov 07, 2016 0.0463 0.0495 0.0463 0.0492 69,506 +0.00(+6.03%)
Nov 04, 2016 0.0500 0.0539 0.0462 0.0464 23,474 -0.00(-7.20%)
Nov 03, 2016 0.0484 0.0500 0.0460 0.0500 7,280 +0.00(+2.46%)
Nov 01, 2016 0.0488 0.0488 0.0488 0 +0.00(+7.73%)
Oct 31, 2016 0.0453 0.0454 0.0453 0.0453 8,669 -0.00(-8.30%)
Oct 28, 2016 0.0580 0.0580 0.0477 0.0494 23,000 +0.00(+9.78%)
Oct 27, 2016 0.0470 0.0470 0.0449 0.0450 42,200 +0.00(+3.21%)
Oct 25, 2016 0.0436 0.0436 0.0436 0 -0.00(-3.33%)
Oct 24, 2016 0.0479 0.0509 0.0451 0.0451 52,020 +0.00(+0.00%)
Oct 21, 2016 0.0487 0.0487 0.0435 0.0451 131,500 +0.00(+0.22%)
Oct 20, 2016 0.0520 0.0600 0.0450 0.0450 442,298 -0.01(-13.46%)
Oct 19, 2016 0.0500 0.0520 0.0500 0.0520 58,500 +0.00(+4.00%)
Oct 18, 2016 0.0500 0.0500 0.0500 0.0500 14,000 -0.00(-3.66%)
Oct 17, 2016 0.0430 0.0520 0.0430 0.0519 93,272 +0.01(+10.66%)
Oct 14, 2016 0.0469 0.0469 0.0468 0.0469 8,000 +0.00(+1.96%)
Oct 13, 2016 0.0430 0.0469 0.0430 0.0460 16,000 +0.00(+1.77%)
Oct 10, 2016 0.0452 0.0452 0.0452 0 -0.00(-9.60%)
Oct 06, 2016 0.0500 0.0500 0.0500 10 -0.00(-3.29%)
Oct 05, 2016 0.0475 0.0517 0.0470 0.0517 122,350 +0.00(+8.84%)
Oct 04, 2016 0.0500 0.0549 0.0470 0.0475 132,150 +0.00(+3.71%)
Oct 03, 2016 0.0590 0.0600 0.0458 0.0458 39,885 -0.01(-22.37%)
Sep 30, 2016 0.0440 0.0590 0.0440 0.0590 157,166 +0.01(+34.09%)
Sep 29, 2016 0.0439 0.0440 0.0439 0.0440 196,000 +0.00(+0.00%)
Sep 28, 2016 0.0426 0.0440 0.0426 0.0440 54,028 +0.00(+3.29%)
Sep 27, 2016 0.0465 0.0466 0.0425 0.0426 675,926 -0.00(-8.78%)
Sep 26, 2016 0.0500 0.0500 0.0467 0.0467 60,500 -0.00(-6.41%)
Sep 23, 2016 0.0483 0.0499 0.0481 0.0499 17,000 +0.00(+8.01%)
Sep 22, 2016 0.0500 0.0510 0.0462 0.0462 100,949 -0.00(-3.75%)
Sep 21, 2016 0.0485 0.0510 0.0480 0.0480 134,500 -0.00(-5.88%)
Sep 20, 2016 0.0500 0.0514 0.0475 0.0510 78,734 -0.00(-0.78%)
Sep 19, 2016 0.0504 0.0514 0.0504 0.0514 19,150 +0.00(+6.64%)
Sep 16, 2016 0.0509 0.0509 0.0461 0.0482 44,160 -0.00(-3.21%)
Sep 15, 2016 0.0450 0.0498 0.0441 0.0498 208,834 +0.01(+13.18%)
Sep 14, 2016 0.0499 0.0500 0.0440 0.0440 49,690 -0.01(-14.40%)
Sep 13, 2016 0.0499 0.0515 0.0499 0.0514 36,850 +0.00(+2.80%)
Sep 12, 2016 0.0524 0.0539 0.0499 0.0500 379,000 -0.00(-4.03%)
Sep 09, 2016 0.0529 0.0599 0.0521 0.0521 55,000 +0.00(+1.17%)
Sep 08, 2016 0.0541 0.0596 0.0515 0.0515 50,700 -0.00(-4.81%)
Sep 07, 2016 0.0518 0.0599 0.0518 0.0541 159,100 -0.01(-9.08%)
Sep 06, 2016 0.0515 0.0595 0.0515 0.0595 47,063 +0.01(+14.42%)
Sep 02, 2016 0.0520 0.0520 0.0520 0 -0.01(-13.33%)
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.