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 30, 2022 0.0227 0 -0.00(-11.67%)
Jun 29, 2022 0.0233 0.0257 0.0186 0.0257 44,599 -0.00(-0.39%)
Jun 27, 2022 0.0258 0 +0.00(+1.18%)
Jun 24, 2022 0.0255 0.0255 0.0255 0.0255 12,103 +0.00(+15.91%)
Jun 23, 2022 0.0238 0.0238 0.0219 0.0220 60,000 -0.00(-9.84%)
Jun 22, 2022 0.0258 0.0258 0.0244 0.0244 6,775 +0.00(+7.96%)
Jun 15, 2022 0.0226 0 +0.00(+0.44%)
Jun 13, 2022 0.0225 0 -0.00(-8.16%)
Jun 10, 2022 0.0205 0.0245 0.0205 0.0245 22,093 +0.00(+22.50%)
Jun 09, 2022 0.0200 0.0214 0.0200 0.0200 10,900 -0.01(-22.48%)
Jun 08, 2022 0.0230 0.0258 0.0176 0.0258 460,356 +0.00(+12.17%)
Jun 07, 2022 0.0220 0.0244 0.0220 0.0230 4,475 +0.00(+7.98%)
Jun 03, 2022 0.0213 0 +0.00(+0.00%)
Jun 01, 2022 0.0213 0 -0.00(-10.13%)
May 31, 2022 0.0237 0.0237 0.0237 0.0237 200 -0.00(-2.47%)
May 27, 2022 0.0225 0.0243 0.0203 0.0243 222,000 +0.00(+8.00%)
May 25, 2022 0.0225 0 +0.00(+0.00%)
May 24, 2022 0.0228 0.0228 0.0225 0.0225 85,000 -0.00(-3.02%)
May 20, 2022 0.0232 17 +0.00(+8.41%)
May 19, 2022 0.0259 0.0259 0.0214 0.0214 4,348 -0.00(-10.46%)
May 18, 2022 0.0255 0.0259 0.0204 0.0239 231,151 -0.00(-6.27%)
May 17, 2022 0.0255 0.0265 0.0205 0.0255 362,610 +0.00(+2.41%)
May 16, 2022 0.0218 0.0249 0.0218 0.0249 95,400 +0.00(+0.00%)
May 13, 2022 0.0283 0.0283 0.0210 0.0249 183,878 -0.01(-22.19%)
May 12, 2022 0.0256 0.0320 0.0240 0.0320 361,283 +0.01(+18.52%)
May 11, 2022 0.0298 0.0500 0.0270 0.0270 2,681,232 +0.00(+17.39%)
May 10, 2022 0.0237 0.0237 0.0230 0.0230 25,040 -0.00(-14.18%)
May 03, 2022 0.0268 0 -0.00(-15.46%)
Apr 29, 2022 0.0317 0 +0.01(+37.83%)
Apr 28, 2022 0.0335 0.0335 0.0230 0.0230 148,530 -0.01(-27.44%)
Apr 27, 2022 0.0317 0.0317 0.0317 0.0317 10,000 +0.00(+0.00%)
Apr 26, 2022 0.0317 0.0317 0.0317 0.0317 9,700 +0.00(+5.67%)
Apr 25, 2022 0.0320 0.0320 0.0300 0.0300 172,500 -0.00(-6.25%)
Apr 22, 2022 0.0317 0.0320 0.0317 0.0320 23,114 +0.00(+6.67%)
Apr 21, 2022 0.0300 0.0317 0.0300 0.0300 28,886 +0.00(+0.33%)
Apr 20, 2022 0.0300 0.0317 0.0294 0.0299 165,000 +0.00(+0.00%)
Apr 18, 2022 0.0299 0 +0.00(+0.00%)
Apr 13, 2022 0.0299 0 -0.00(-2.92%)
Apr 12, 2022 0.0300 0.0317 0.0291 0.0308 172,638 +0.00(+10.00%)
Apr 11, 2022 0.0280 0.0280 0.0280 0.0280 18,000 -0.00(-11.67%)
Apr 08, 2022 0.0317 0.0317 0.0317 0.0317 600 +0.00(+5.67%)
Apr 06, 2022 0.0300 0 +0.00(+9.09%)
Apr 05, 2022 0.0275 0.0275 0.0275 0.0275 38,020 -0.00(-11.29%)
Apr 04, 2022 0.0274 0.0319 0.0270 0.0310 35,295 +0.00(+0.32%)
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.