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 UNCHANGED
Streaming Delayed Price Updated: 11:14 AM EDT, May 28, 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 (%)
Dec 30, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 29, 2016 0.0724 0.0785 0.0700 0.0700 23,550 -0.01(-10.14%)
Dec 28, 2016 0.0779 0.0779 0.0779 0.0779 700 +0.01(+8.89%)
Dec 27, 2016 0.0661 0.0775 0.0661 0.0715 28,650 -0.01(-8.87%)
Dec 23, 2016 0.0785 0.0785 0.0785 0 +0.00(+4.67%)
Dec 22, 2016 0.0799 0.0799 0.0740 0.0750 40,770 -0.01(-8.31%)
Dec 21, 2016 0.0740 0.0822 0.0740 0.0818 32,630 -0.00(-0.24%)
Dec 20, 2016 0.0778 0.0820 0.0778 0.0820 3,000 +0.00(+2.76%)
Dec 19, 2016 0.0791 0.0798 0.0790 0.0798 21,000 -0.00(-3.86%)
Dec 16, 2016 0.0830 0.0860 0.0800 0.0830 90,200 -0.00(-2.67%)
Dec 15, 2016 0.0730 0.0889 0.0730 0.0853 94,404 +0.01(+10.49%)
Dec 14, 2016 0.0769 0.0840 0.0716 0.0772 128,584 -0.00(-3.40%)
Dec 13, 2016 0.0799 0.0799 0.0715 0.0799 40,800 +0.00(+0.00%)
Dec 12, 2016 0.0765 0.0799 0.0715 0.0799 14,852 +0.01(+11.75%)
Dec 09, 2016 0.0670 0.0896 0.0669 0.0715 174,501 +0.00(+5.15%)
Dec 08, 2016 0.0589 0.0695 0.0589 0.0680 189,380 +0.01(+17.32%)
Dec 07, 2016 0.0540 0.0589 0.0480 0.0580 37,400 +0.00(+7.93%)
Dec 06, 2016 0.0507 0.0537 0.0476 0.0537 3,185 -0.00(-0.37%)
Dec 05, 2016 0.0473 0.0539 0.0473 0.0539 67,591 -0.00(-0.19%)
Dec 02, 2016 0.0461 0.0532 0.0461 0.0540 5,150 +0.00(+0.19%)
Dec 01, 2016 0.0530 0.0539 0.0443 0.0539 48,050 -0.00(-8.33%)
Nov 30, 2016 0.0599 0.0599 0.0531 0.0588 77,100 +0.00(+6.72%)
Nov 29, 2016 0.0598 0.0598 0.0551 0.0551 38,000 -0.00(-7.72%)
Nov 28, 2016 0.0597 0.0597 0.0597 0.0597 3,000 -0.00(-0.31%)
Nov 25, 2016 0.0565 0.0599 0.0565 0.0599 37,916 +0.01(+11.13%)
Nov 23, 2016 0.0539 0.0539 0.0539 0 +0.00(+5.69%)
Nov 22, 2016 0.0544 0.0579 0.0510 0.0510 57,000 -0.00(-5.56%)
Nov 21, 2016 0.0545 0.0545 0.0530 0.0540 55,600 -0.00(-0.92%)
Nov 18, 2016 0.0547 0.0547 0.0545 0.0545 6,555 +0.00(+6.86%)
Nov 17, 2016 0.0549 0.0550 0.0510 0.0510 34,101 +0.00(+0.00%)
Nov 16, 2016 0.0491 0.0550 0.0491 0.0510 193,922 +0.00(+2.00%)
Nov 15, 2016 0.0550 0.0550 0.0450 0.0500 346,084 -0.00(-4.40%)
Nov 14, 2016 0.0549 0.0549 0.0475 0.0523 5,056 +0.00(+10.11%)
Nov 11, 2016 0.0475 0.0588 0.0475 0.0475 33,900 -0.00(-4.81%)
Nov 10, 2016 0.0471 0.0499 0.0471 0.0499 18,100 +0.00(+2.04%)
Nov 09, 2016 0.0499 0.0499 0.0471 0.0489 5,300 -0.00(-1.21%)
Nov 08, 2016 0.0470 0.0495 0.0470 0.0495 13,000 +0.00(+0.61%)
Nov 07, 2016 0.0463 0.0495 0.0463 0.0492 69,506 +0.00(+6.03%)
Nov 04, 2016 0.0500 0.0539 0.0462 0.0464 23,474 -0.00(-7.20%)
Nov 03, 2016 0.0484 0.0500 0.0460 0.0500 7,280 +0.00(+2.46%)
Nov 01, 2016 0.0488 0.0488 0.0488 0 +0.00(+7.73%)
Oct 31, 2016 0.0453 0.0454 0.0453 0.0453 8,669 -0.00(-8.30%)
Oct 28, 2016 0.0580 0.0580 0.0477 0.0494 23,000 +0.00(+9.78%)
Oct 27, 2016 0.0470 0.0470 0.0449 0.0450 42,200 +0.00(+3.21%)
Oct 25, 2016 0.0436 0.0436 0.0436 0 -0.00(-3.33%)
Oct 24, 2016 0.0479 0.0509 0.0451 0.0451 52,020 +0.00(+0.00%)
Oct 21, 2016 0.0487 0.0487 0.0435 0.0451 131,500 +0.00(+0.22%)
Oct 20, 2016 0.0520 0.0600 0.0450 0.0450 442,298 -0.01(-13.46%)
Oct 19, 2016 0.0500 0.0520 0.0500 0.0520 58,500 +0.00(+4.00%)
Oct 18, 2016 0.0500 0.0500 0.0500 0.0500 14,000 -0.00(-3.66%)
Oct 17, 2016 0.0430 0.0520 0.0430 0.0519 93,272 +0.01(+10.66%)
Oct 14, 2016 0.0469 0.0469 0.0468 0.0469 8,000 +0.00(+1.96%)
Oct 13, 2016 0.0430 0.0469 0.0430 0.0460 16,000 +0.00(+1.77%)
Oct 10, 2016 0.0452 0.0452 0.0452 0 -0.00(-9.60%)
Oct 06, 2016 0.0500 0.0500 0.0500 10 -0.00(-3.29%)
Oct 05, 2016 0.0475 0.0517 0.0470 0.0517 122,350 +0.00(+8.84%)
Oct 04, 2016 0.0500 0.0549 0.0470 0.0475 132,150 +0.00(+3.71%)
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.