Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andrea Electronics Corp (OP: ANDR )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 18, 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 (%)
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.