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 (%)
Jun 28, 2019 0.0470 0.0470 0.0470 0 -0.00(-5.24%)
Jun 26, 2019 0.0496 0.0496 0.0496 0 +0.00(+0.00%)
Jun 25, 2019 0.0489 0.0496 0.0460 0.0496 8,838 -0.00(-0.60%)
Jun 24, 2019 0.0498 0.0499 0.0460 0.0499 99,385 +0.00(+3.96%)
Jun 21, 2019 0.0451 0.0480 0.0451 0.0480 54,000 +0.00(+9.09%)
Jun 20, 2019 0.0451 0.0479 0.0440 0.0440 43,572 +0.00(+0.92%)
Jun 19, 2019 0.0459 0.0459 0.0409 0.0436 72,650 -0.00(-4.18%)
Jun 18, 2019 0.0443 0.0461 0.0408 0.0455 67,750 -0.00(-1.30%)
Jun 17, 2019 0.0434 0.0461 0.0434 0.0461 15,000 +0.01(+14.39%)
Jun 14, 2019 0.0405 0.0470 0.0403 0.0403 38,500 -0.01(-13.33%)
Jun 13, 2019 0.0465 0.0465 0.0465 0.0465 2,033 +0.00(+3.33%)
Jun 12, 2019 0.0426 0.0480 0.0426 0.0450 44,500 +0.00(+5.63%)
Jun 11, 2019 0.0435 0.0500 0.0426 0.0426 37,753 -0.01(-16.14%)
Jun 10, 2019 0.0385 0.0508 0.0385 0.0508 16,864 +0.00(+1.80%)
Jun 07, 2019 0.0440 0.0499 0.0438 0.0499 30,100 +0.00(+5.72%)
Jun 05, 2019 0.0472 0.0472 0.0472 0 -0.00(-7.27%)
Jun 04, 2019 0.0480 0.0509 0.0480 0.0509 22,000 +0.00(+1.80%)
Jun 03, 2019 0.0417 0.0510 0.0400 0.0500 107,700 +0.00(+7.30%)
May 31, 2019 0.0460 0.0500 0.0460 0.0466 54,200 +0.00(+3.56%)
May 30, 2019 0.0450 0.0450 0.0450 0.0450 10,500 -0.01(-13.13%)
May 24, 2019 0.0518 0.0518 0.0518 0 +0.01(+15.11%)
May 23, 2019 0.0513 0.0513 0.0450 0.0450 5,403 +0.00(+2.74%)
May 22, 2019 0.0435 0.0438 0.0435 0.0438 1,560 +0.00(+1.15%)
May 21, 2019 0.0500 0.0523 0.0428 0.0433 10,660 -0.01(-13.23%)
May 20, 2019 0.0499 0.0499 0.0498 0.0499 15,200 -0.00(-4.95%)
May 17, 2019 0.0449 0.0525 0.0449 0.0525 43,000 +0.01(+16.93%)
May 16, 2019 0.0400 0.0449 0.0390 0.0449 16,800 -0.00(-0.22%)
May 15, 2019 0.0389 0.0450 0.0387 0.0450 57,560 +0.00(+12.50%)
May 14, 2019 0.0474 0.0474 0.0391 0.0400 12,242 -0.00(-4.31%)
May 13, 2019 0.0451 0.0451 0.0418 0.0418 1,612 +0.00(+4.50%)
May 10, 2019 0.0400 0.0400 0.0400 0.0400 1,200 -0.00(-0.25%)
May 09, 2019 0.0425 0.0450 0.0401 0.0401 73,000 -0.00(-4.52%)
May 08, 2019 0.0410 0.0420 0.0410 0.0420 15,250 +0.00(+2.44%)
May 07, 2019 0.0485 0.0485 0.0410 0.0410 50,200 -0.00(-5.75%)
May 06, 2019 0.0433 0.0450 0.0432 0.0435 84,600 -0.01(-10.68%)
May 02, 2019 0.0487 0.0487 0.0487 0 -0.00(-0.41%)
May 01, 2019 0.0457 0.0489 0.0457 0.0489 14,407 +0.00(+2.09%)
Apr 30, 2019 0.0479 0.0479 0.0479 0.0479 2,200 +0.00(+0.00%)
Apr 29, 2019 0.0413 0.0479 0.0413 0.0479 34,000 +0.01(+12.71%)
Apr 26, 2019 0.0422 0.0428 0.0422 0.0425 5,000 -0.00(-5.35%)
Apr 25, 2019 0.0449 0.0449 0.0445 0.0449 24,300 +0.00(+0.00%)
Apr 24, 2019 0.0453 0.0523 0.0405 0.0449 413,425 -0.01(-13.65%)
Apr 23, 2019 0.0479 0.0539 0.0479 0.0520 6,500 -0.00(-3.53%)
Apr 18, 2019 0.0538 0.0539 0.0452 0.0539 15,200 +0.00(+0.00%)
Apr 16, 2019 0.0539 0.0539 0.0539 0 -0.00(-2.18%)
Apr 15, 2019 0.0491 0.0551 0.0491 0.0551 2,125 -0.00(-1.61%)
Apr 12, 2019 0.0474 0.0560 0.0474 0.0560 119,000 +0.00(+1.82%)
Apr 11, 2019 0.0500 0.0550 0.0500 0.0550 209,915 +0.00(+8.06%)
Apr 09, 2019 0.0509 0.0509 0.0509 0 +0.00(+0.00%)
Apr 08, 2019 0.0461 0.0510 0.0450 0.0509 16,350 -0.00(-0.20%)
Apr 05, 2019 0.0510 0.0510 0.0510 0.0510 2,000 +0.00(+0.00%)
Apr 04, 2019 0.0450 0.0510 0.0446 0.0510 269,500 +0.01(+18.60%)
Apr 03, 2019 0.0450 0.0450 0.0430 0.0430 10,310 -0.00(-4.44%)
Apr 02, 2019 0.0479 0.0479 0.0450 0.0450 9,515 +0.00(+6.89%)
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.