Skip to main content

Andrea Electronics Corp (OP: ANDR )

0.0006 +0.0004 (+200.00%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.0350 0.0390 0.0331 0.0353 67,152 -0.00(-11.75%)
Oct 28, 2021 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.25%)
Oct 27, 2021 0.0395 0.0399 0.0375 0.0399 6,898 +0.00(+6.40%)
Oct 26, 2021 0.0400 0.0375 14,618 +0.00(+0.00%)
Oct 25, 2021 0.0375 0.0400 0.0375 0.0375 69,250 +0.00(+9.97%)
Oct 21, 2021 0.0341 0.0341 0.0341 0 +0.00(+1.49%)
Oct 18, 2021 0.0336 0.0336 0.0336 64 -0.01(-16.00%)
Oct 15, 2021 0.0400 0.0400 0.0400 0.0400 148 +0.00(+11.11%)
Oct 14, 2021 0.0364 0.0364 0.0360 0.0360 23,230 -0.00(-4.00%)
Oct 13, 2021 0.0375 0.0375 0.0375 0.0375 151 +0.00(+15.38%)
Oct 12, 2021 0.0360 0.0360 0.0325 0.0325 40,000 -0.01(-18.75%)
Oct 11, 2021 0.0395 0.0400 0.0370 0.0400 50,585 +0.00(+3.90%)
Oct 08, 2021 0.0370 0.0385 0.0370 0.0385 2,719 +0.00(+0.00%)
Oct 07, 2021 0.0385 0.0385 0.0385 0.0385 389 -0.00(-9.41%)
Oct 06, 2021 0.0320 0.0425 0.0320 0.0425 87,660 +0.01(+30.77%)
Oct 05, 2021 0.0325 0.0325 0.0321 0.0325 38,359 -0.01(-14.47%)
Oct 04, 2021 0.0370 0.0380 0.0360 0.0380 58,718 +0.01(+22.58%)
Oct 01, 2021 0.0370 0.0370 0.0310 0.0310 42,959 -0.00(-5.20%)
Sep 30, 2021 0.0378 0.0378 0.0327 0.0327 4,800 -0.01(-13.95%)
Sep 29, 2021 0.0338 0.0380 0.0300 0.0380 84,049 +0.00(+0.00%)
Sep 28, 2021 0.0400 0.0400 0.0380 0.0380 2,766 +0.00(+0.00%)
Sep 27, 2021 0.0400 0.0400 0.0309 0.0380 42,000 +0.00(+6.15%)
Sep 23, 2021 0.0358 0.0358 0.0358 0 -0.00(-7.73%)
Sep 20, 2021 0.0388 0.0388 0.0388 3 -0.00(-0.51%)
Sep 17, 2021 0.0300 0.0390 0.0300 0.0390 9,700 +0.00(+1.56%)
Sep 16, 2021 0.0300 0.0384 0.0300 0.0384 50,778 +0.00(+8.17%)
Sep 15, 2021 0.0335 0.0355 0.0310 0.0355 600 +0.00(+9.23%)
Sep 14, 2021 0.0303 0.0325 0.0303 0.0325 20,100 -0.00(-10.71%)
Sep 13, 2021 0.0364 0.0364 0.0359 0.0364 36,100 +0.00(+8.66%)
Sep 10, 2021 0.0363 0.0363 0.0311 0.0335 1,200 +0.00(+7.37%)
Sep 08, 2021 0.0312 0.0312 0.0312 0 -0.00(-8.77%)
Sep 07, 2021 0.0342 0.0342 0.0342 0.0342 105 -0.00(-5.00%)
Sep 03, 2021 0.0311 0.0364 0.0311 0.0360 32,900 +0.00(+16.13%)
Sep 02, 2021 0.0358 0.0358 0.0310 0.0310 18,721 -0.00(-8.82%)
Sep 01, 2021 0.0359 0.0359 0.0335 0.0340 400 -0.00(-2.86%)
Aug 31, 2021 0.0350 0.0350 0.0350 0.0350 20,604 +0.00(+15.51%)
Aug 30, 2021 0.0308 0.0308 0.0303 0.0303 38,500 -0.00(-0.33%)
Aug 27, 2021 0.0360 0.0360 0.0303 0.0304 24,260 -0.01(-15.56%)
Aug 26, 2021 0.0440 0.0440 0.0360 0.0360 22,730 -0.00(-6.49%)
Aug 25, 2021 0.0360 0.0385 0.0360 0.0385 20,814 +0.00(+10.00%)
Aug 24, 2021 0.0330 0.0350 0.0303 0.0350 81,494 +0.00(+6.06%)
Aug 23, 2021 0.0350 0.0350 0.0330 0.0330 3,170 +0.00(+6.11%)
Aug 19, 2021 0.0311 0.0311 0.0311 0 -0.00(-11.14%)
Aug 18, 2021 0.0350 0.0350 0.0320 0.0350 66,110 +0.00(+0.00%)
Aug 17, 2021 0.0350 0.0350 0.0350 0.0350 1,601 +0.00(+0.00%)
Aug 13, 2021 0.0350 0.0350 0.0350 40 -0.00(-4.11%)
Aug 12, 2021 0.0400 0.0400 0.0365 0.0365 400 +0.00(+1.39%)
Aug 11, 2021 0.0350 0.0360 0.0350 0.0360 3,625 +0.00(+2.86%)
Aug 09, 2021 0.0350 0.0350 0.0350 115 -0.00(-12.50%)
Aug 06, 2021 0.0350 0.0400 0.0350 0.0400 6,017 +0.00(+0.00%)
Aug 05, 2021 0.0400 0.0400 0.0352 0.0400 6,340 +0.00(+0.76%)
Aug 04, 2021 0.0397 0.0397 0.0397 0.0397 1,000 -0.00(-0.50%)
Aug 03, 2021 0.0394 0.0399 0.0330 0.0399 25,903 +0.00(+1.27%)
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.