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 31, 2014 0.1275 0.1275 0.1170 0.1240 12,500 +0.01(+5.98%)
Jul 30, 2014 0.1300 0.1395 0.1051 0.1170 160,700 -0.02(-16.13%)
Jul 29, 2014 0.0990 0.1450 0.0990 0.1395 316,134 +0.04(+39.50%)
Jul 28, 2014 0.0940 0.1250 0.0699 0.1000 562,347 +0.01(+10.50%)
Jul 25, 2014 0.0880 0.0949 0.0880 0.0905 27,155 -0.01(-8.59%)
Jul 23, 2014 0.0880 0.0990 0.0880 0.0990 3,500 -0.00(-1.00%)
Jul 21, 2014 0.1000 0.1000 0.1000 80 +0.01(+12.36%)
Jul 18, 2014 0.0971 0.0971 0.0890 0.0890 45,500 -0.01(-14.42%)
Jul 17, 2014 0.0950 0.1040 0.0950 0.1040 4,100 +0.00(+0.00%)
Jul 15, 2014 0.1040 0.1040 0.1040 0 +0.01(+9.36%)
Jul 14, 2014 0.0951 0.0951 0.0951 0.0951 500 +0.00(+0.11%)
Jul 11, 2014 0.0950 0.1084 0.0950 0.0950 11,200 -0.01(-5.00%)
Jul 10, 2014 0.1090 0.1090 0.1000 0.1000 5,000 +0.00(+5.15%)
Jul 09, 2014 0.0940 0.1000 0.0930 0.0951 56,000 +0.00(+3.37%)
Jul 08, 2014 0.0900 0.0921 0.0900 0.0920 26,000 -0.00(-1.08%)
Jul 07, 2014 0.0960 0.0960 0.0910 0.0930 67,200 -0.01(-6.06%)
Jul 03, 2014 0.0990 0.0990 0.0990 0 -0.01(-7.48%)
Jul 02, 2014 0.0970 0.1080 0.0900 0.1070 153,282 +0.01(+10.31%)
Jul 01, 2014 0.0810 0.0990 0.0810 0.0970 93,610 +0.02(+21.25%)
Jun 30, 2014 0.0850 0.0850 0.0752 0.0800 35,000 -0.01(-5.88%)
Jun 27, 2014 0.0880 0.0880 0.0850 0.0850 16,750 -0.01(-6.59%)
Jun 26, 2014 0.0910 0.0910 0.0860 0.0910 46,738 +0.00(+0.00%)
Jun 25, 2014 0.0870 0.0914 0.0870 0.0910 48,200 +0.00(+2.25%)
Jun 24, 2014 0.0740 0.0890 0.0740 0.0890 71,664 +0.02(+21.92%)
Jun 23, 2014 0.0770 0.0770 0.0700 0.0730 16,433 -0.01(-7.01%)
Jun 20, 2014 0.0700 0.0785 0.0700 0.0785 22,166 +0.00(+0.00%)
Jun 19, 2014 0.0785 0.0785 0.0785 0.0785 1,000 +0.00(+2.21%)
Jun 18, 2014 0.0789 0.0789 0.0768 0.0768 4,000 +0.00(+2.40%)
Jun 17, 2014 0.0750 0.0750 0.0750 0.0750 26,000 +0.00(+5.63%)
Jun 16, 2014 0.0709 0.0710 0.0660 0.0710 13,750 +0.00(+7.58%)
Jun 13, 2014 0.0661 0.0661 0.0660 0.0660 2,896 -0.00(-7.04%)
Jun 12, 2014 0.0660 0.0710 0.0660 0.0710 2,254 +0.00(+7.58%)
Jun 11, 2014 0.0690 0.0690 0.0660 0.0660 13,570 -0.01(-15.92%)
Jun 10, 2014 0.0700 0.0785 0.0700 0.0785 55,700 +0.00(+1.95%)
Jun 06, 2014 0.0770 0.0848 0.0770 0.0770 2,500 -0.01(-9.41%)
Jun 05, 2014 0.0805 0.0850 0.0800 0.0850 55,218 -0.01(-14.91%)
Jun 04, 2014 0.0785 0.0999 0.0785 0.0999 31,299 +0.02(+27.42%)
Jun 02, 2014 0.0784 0.0784 0.0784 0 -0.00(-0.13%)
May 28, 2014 0.0785 0.0785 0.0785 0.0785 0 +0.00(+6.08%)
May 27, 2014 0.0770 0.0790 0.0740 0.0740 26,812 -0.00(-3.90%)
May 23, 2014 0.0770 0.0770 0.0770 0 -0.01(-9.41%)
May 22, 2014 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-3.41%)
May 20, 2014 0.0880 0.0880 0.0880 0.0880 0 -0.00(-2.22%)
May 19, 2014 0.0780 0.0900 0.0747 0.0900 67,011 +0.01(+11.11%)
May 16, 2014 0.0780 0.0989 0.0780 0.0810 73,900 -0.02(-18.10%)
May 15, 2014 0.0989 0.0989 0.0989 0.0989 6,600 +0.01(+9.89%)
May 14, 2014 0.0900 0.0900 0.0900 0.0900 20,100 +0.00(+0.11%)
May 13, 2014 0.0875 0.0947 0.0800 0.0899 63,225 +0.00(+2.74%)
May 12, 2014 0.0850 0.1000 0.0800 0.0875 166,499 -0.00(-2.78%)
May 09, 2014 0.0910 0.0910 0.0900 0.0900 20,300 -0.00(-5.16%)
May 08, 2014 0.0950 0.0950 0.0870 0.0949 37,600 +0.00(+1.50%)
May 07, 2014 0.0875 0.0935 0.0875 0.0935 31,200 +0.01(+6.86%)
May 06, 2014 0.0875 0.0875 0.0875 0.0875 6,000 -0.01(-7.11%)
May 05, 2014 0.0931 0.0949 0.0870 0.0942 115,795 -0.00(-4.37%)
May 02, 2014 0.1050 0.1070 0.0985 0.0985 13,500 -0.01(-6.19%)
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.