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 (%)
Jul 29, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 27, 2015 0.0700 0.0700 0.0700 0 +0.00(+2.31%)
Jul 24, 2015 0.0684 0.0684 0.0684 0.0684 1,600 +0.01(+26.47%)
Jul 23, 2015 0.0542 0.0700 0.0541 0.0541 2,800 -0.02(-22.71%)
Jul 22, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+3.86%)
Jul 21, 2015 0.0542 0.0695 0.0541 0.0674 2,520 -0.00(-3.02%)
Jul 20, 2015 0.0537 0.0695 0.0537 0.0695 3,440 +0.00(+0.00%)
Jul 17, 2015 0.0690 0.0695 0.0690 0.0695 2,000 +0.02(+29.42%)
Jul 16, 2015 0.0536 0.0699 0.0536 0.0537 25,468 -0.02(-23.29%)
Jul 13, 2015 0.0700 0.0700 0.0700 0 +0.00(+4.48%)
Jul 10, 2015 0.0498 0.0700 0.0480 0.0670 301,947 +0.02(+48.89%)
Jul 09, 2015 0.0501 0.0501 0.0401 0.0450 145,000 -0.01(-21.05%)
Jul 08, 2015 0.0500 0.0570 0.0500 0.0570 13,000 +0.00(+0.00%)
Jul 07, 2015 0.0580 0.0580 0.0500 0.0570 84,135 -0.00(-4.84%)
Jul 06, 2015 0.0617 0.0617 0.0560 0.0599 23,788 +0.00(+6.87%)
Jul 02, 2015 0.0561 0.0561 0.0561 0 +0.00(+1.72%)
Jul 01, 2015 0.0627 0.0627 0.0551 0.0551 76,000 -0.01(-18.97%)
Jun 30, 2015 0.0680 0.0680 0.0626 0.0680 101,400 +0.01(+8.63%)
Jun 29, 2015 0.0626 0.0626 0.0626 0.0626 500 -0.01(-7.94%)
Jun 22, 2015 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Jun 19, 2015 0.0626 0.0680 0.0626 0.0680 5,300 +0.00(+0.74%)
Jun 18, 2015 0.0676 0.0676 0.0675 0.0675 20,000 -0.00(-3.57%)
Jun 17, 2015 0.0700 0.0700 0.0700 0.0700 97,715 -0.00(-3.31%)
Jun 16, 2015 0.0724 0.0724 0.0671 0.0724 2,300 +0.00(+5.69%)
Jun 15, 2015 0.0720 0.0724 0.0501 0.0685 60,832 -0.01(-14.27%)
Jun 11, 2015 0.0799 0.0799 0.0799 0 -0.00(-2.20%)
Jun 10, 2015 0.0727 0.0817 0.0725 0.0817 44,854 -0.00(-0.12%)
Jun 09, 2015 0.0818 0.0818 0.0754 0.0818 14,000 +0.00(+0.00%)
Jun 08, 2015 0.0754 0.0818 0.0754 0.0818 9,460 +0.00(+0.00%)
Jun 05, 2015 0.0753 0.0820 0.0753 0.0818 4,720 +0.00(+0.00%)
Jun 04, 2015 0.0750 0.0818 0.0750 0.0818 1,360 +0.00(+0.00%)
Jun 02, 2015 0.0818 0.0818 0.0818 0 +0.00(+0.12%)
Jun 01, 2015 0.0755 0.0818 0.0755 0.0817 36,500 -0.00(-0.12%)
May 29, 2015 0.0728 0.0818 0.0728 0.0818 35,800 +0.00(+0.37%)
May 28, 2015 0.0817 0.0817 0.0720 0.0815 16,000 +0.01(+9.99%)
May 27, 2015 0.0800 0.0817 0.0740 0.0741 27,000 -0.01(-7.38%)
May 26, 2015 0.0681 0.0800 0.0681 0.0800 1,750 +0.01(+6.67%)
May 22, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 21, 2015 0.0755 0.0809 0.0699 0.0700 85,471 -0.01(-14.32%)
May 20, 2015 0.0748 0.0817 0.0748 0.0817 4,000 +0.01(+17.22%)
May 19, 2015 0.0697 0.0697 0.0697 0.0697 30,050 -0.01(-12.66%)
May 18, 2015 0.0700 0.0798 0.0700 0.0798 11,000 +0.01(+13.03%)
May 15, 2015 0.0698 0.0815 0.0698 0.0706 48,200 +0.00(+0.14%)
May 14, 2015 0.0705 0.0705 0.0705 0.0705 1,900 -0.01(-7.11%)
May 13, 2015 0.0818 0.0818 0.0745 0.0759 84,100 +0.00(+1.20%)
May 12, 2015 0.0705 0.0750 0.0705 0.0750 21,000 -0.01(-8.31%)
May 08, 2015 0.0818 0.0818 0.0818 0 -0.00(-0.24%)
May 06, 2015 0.0820 0.0820 0.0820 0 +0.00(+0.24%)
May 05, 2015 0.0810 0.0818 0.0710 0.0818 15,492 +0.00(+0.00%)
May 04, 2015 0.0712 0.0818 0.0712 0.0818 60,100 +0.00(+0.00%)
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.