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 (%)
Sep 30, 2019 0.0396 0.0396 0.0291 0.0373 9,388 -0.00(-6.52%)
Sep 27, 2019 0.0288 0.0399 0.0288 0.0399 15,100 +0.00(+2.57%)
Sep 26, 2019 0.0389 0.0389 0.0389 0.0389 6,000 +0.01(+35.54%)
Sep 25, 2019 0.0330 0.0330 0.0287 0.0287 77,000 -0.01(-21.37%)
Sep 23, 2019 0.0365 0.0365 0.0365 0 +0.00(+1.39%)
Sep 20, 2019 0.0350 0.0360 0.0312 0.0360 216,900 +0.00(+0.00%)
Sep 19, 2019 0.0360 0.0360 0.0360 0.0360 45,000 -0.00(-10.00%)
Sep 18, 2019 0.0348 0.0400 0.0348 0.0400 8,145 -0.00(-3.61%)
Sep 17, 2019 0.0341 0.0415 0.0341 0.0415 5,637 +0.01(+22.78%)
Sep 16, 2019 0.0388 0.0390 0.0338 0.0338 21,200 -0.01(-13.33%)
Sep 13, 2019 0.0362 0.0390 0.0362 0.0390 22,100 -0.00(-3.94%)
Sep 12, 2019 0.0327 0.0406 0.0327 0.0406 3,250 +0.01(+22.66%)
Sep 11, 2019 0.0415 0.0415 0.0331 0.0331 23,000 -0.01(-16.62%)
Sep 10, 2019 0.0397 0.0397 0.0397 0.0397 2,500 +0.01(+15.07%)
Sep 09, 2019 0.0345 0.0345 0.0345 0.0345 2,400 -0.00(-12.66%)
Sep 06, 2019 0.0395 0.0395 0.0395 0.0395 4,000 +0.00(+8.22%)
Sep 05, 2019 0.0370 0.0399 0.0329 0.0365 77,070 -0.00(-8.06%)
Sep 04, 2019 0.0399 0.0416 0.0397 0.0397 4,212 +0.00(+1.79%)
Sep 03, 2019 0.0390 0.0390 0.0390 0.0390 25,000 +0.00(+5.41%)
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%)
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.