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 (%)
Aug 30, 2019 0.0370 0.0370 0.0370 0.0370 800 -0.00(-10.41%)
Aug 29, 2019 0.0388 0.0413 0.0370 0.0413 20,888 -0.00(-0.24%)
Aug 27, 2019 0.0414 0.0414 0.0414 0 +0.00(+6.15%)
Aug 26, 2019 0.0390 0.0390 0.0390 0.0390 7,650 +0.00(+0.26%)
Aug 23, 2019 0.0382 0.0389 0.0382 0.0389 37,000 +0.01(+16.82%)
Aug 22, 2019 0.0428 0.0429 0.0333 0.0333 120,011 -0.01(-22.38%)
Aug 21, 2019 0.0429 0.0429 0.0429 0.0429 2,000 +0.01(+21.19%)
Aug 20, 2019 0.0354 0.0354 0.0354 0.0354 2,000 -0.01(-17.48%)
Aug 15, 2019 0.0429 0.0429 0.0429 0 +0.00(+7.25%)
Aug 14, 2019 0.0401 0.0420 0.0400 0.0400 56,236 -0.00(-8.88%)
Aug 13, 2019 0.0367 0.0439 0.0367 0.0439 101,492 +0.01(+32.23%)
Aug 09, 2019 0.0332 0.0332 0.0332 0 -0.00(-10.27%)
Aug 08, 2019 0.0387 0.0400 0.0349 0.0370 489,220 -0.00(-0.27%)
Aug 07, 2019 0.0393 0.0393 0.0367 0.0371 19,500 -0.01(-14.12%)
Aug 05, 2019 0.0432 0.0432 0.0432 0 +0.00(+3.10%)
Aug 01, 2019 0.0419 0.0419 0.0419 0 +0.01(+17.70%)
Jul 31, 2019 0.0410 0.0411 0.0356 0.0356 20,100 -0.01(-14.01%)
Jul 30, 2019 0.0414 0.0414 0.0414 0.0414 1,200 +0.00(+13.42%)
Jul 29, 2019 0.0366 0.0439 0.0365 0.0365 60,545 -0.01(-21.34%)
Jul 26, 2019 0.0464 0.0464 0.0464 0.0464 3,000 +0.00(+9.69%)
Jul 25, 2019 0.0423 0.0423 0.0423 0.0423 2,300 -0.00(-1.63%)
Jul 24, 2019 0.0433 0.0433 0.0430 0.0430 10,722 +0.01(+26.10%)
Jul 23, 2019 0.0410 0.0430 0.0340 0.0341 184,499 -0.01(-18.23%)
Jul 22, 2019 0.0437 0.0437 0.0417 0.0417 4,408 -0.01(-14.90%)
Jul 19, 2019 0.0436 0.0490 0.0436 0.0490 13,000 +0.00(+6.52%)
Jul 18, 2019 0.0431 0.0500 0.0431 0.0460 88,870 -0.00(-5.93%)
Jul 17, 2019 0.0489 0.0489 0.0489 0.0489 2,000 +0.00(+5.84%)
Jul 12, 2019 0.0462 0.0462 0.0462 0 -0.00(-3.75%)
Jul 11, 2019 0.0470 0.0480 0.0453 0.0480 22,359 -0.00(-4.00%)
Jul 10, 2019 0.0499 0.0500 0.0499 0.0500 11,245 +0.01(+20.19%)
Jul 05, 2019 0.0416 0.0416 0.0416 0 -0.01(-11.49%)
Jul 03, 2019 0.0450 0.0470 0.0423 0.0470 12,100 +0.00(+0.00%)
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%)
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.