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 (%)
Jul 31, 2018 0.0803 0.0817 0.0792 0.0817 12,800 +0.00(+2.12%)
Jul 30, 2018 0.0818 0.0871 0.0772 0.0800 238,016 -0.01(-13.23%)
Jul 27, 2018 0.0896 0.0995 0.0835 0.0922 209,500 -0.01(-12.11%)
Jul 26, 2018 0.0950 0.1050 0.0927 0.1049 57,876 +0.01(+13.41%)
Jul 25, 2018 0.0826 0.0995 0.0826 0.0925 162,388 +0.00(+0.54%)
Jul 24, 2018 0.0928 0.1027 0.0800 0.0920 125,000 -0.01(-11.54%)
Jul 23, 2018 0.1095 0.1379 0.0890 0.1040 160,613 -0.01(-5.02%)
Jul 20, 2018 0.0930 0.1096 0.0925 0.1095 204,471 -0.00(-0.09%)
Jul 19, 2018 0.0970 0.1097 0.0755 0.1096 125,225 +0.01(+12.99%)
Jul 18, 2018 0.1000 0.1100 0.0722 0.0970 709,515 -0.00(-3.00%)
Jul 17, 2018 0.0785 0.1850 0.0711 0.1000 3,541,522 +0.04(+56.49%)
Jul 16, 2018 0.0707 0.0707 0.0639 0.0639 2,112 -0.01(-11.25%)
Jul 13, 2018 0.0737 0.0737 0.0608 0.0720 90,300 +0.00(+2.49%)
Jul 12, 2018 0.0658 0.0750 0.0658 0.0703 4,480 +0.00(+0.36%)
Jul 11, 2018 0.0700 0.0700 0.0653 0.0700 33,138 +0.01(+7.69%)
Jul 10, 2018 0.0626 0.0700 0.0626 0.0650 49,000 -0.00(-6.74%)
Jul 09, 2018 0.0629 0.0698 0.0629 0.0697 16,000 -0.00(-0.43%)
Jul 06, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jul 05, 2018 0.0700 0.0700 0.0700 0.0700 1,001 +0.01(+7.69%)
Jul 03, 2018 0.0650 0.0650 0.0650 0 -0.00(-7.01%)
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.