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 28, 2023 0.0145 0 -0.00(-11.59%)
Jul 26, 2023 0.0164 0 -0.00(-4.09%)
Jul 25, 2023 0.0160 0.0171 0.0160 0.0171 400 +0.00(+6.88%)
Jul 24, 2023 0.0161 0.0171 0.0160 0.0160 10,865 -0.00(-12.57%)
Jul 21, 2023 0.0183 0.0183 0.0183 0.0183 20,000 -0.00(-3.17%)
Jul 20, 2023 0.0194 0.0194 0.0163 0.0189 45,054 +0.00(+12.50%)
Jul 19, 2023 0.0181 0.0181 0.0168 0.0168 39,740 -0.00(-1.18%)
Jul 18, 2023 0.0175 0.0175 0.0140 0.0170 44,355 -0.00(-12.82%)
Jul 17, 2023 0.0195 0.0195 0.0195 0.0195 30,000 +0.00(+13.37%)
Jul 14, 2023 0.0240 0.0240 0.0098 0.0172 569,649 -0.00(-14.00%)
Jul 13, 2023 0.0220 0.0220 0.0200 0.0200 70,000 -0.00(-16.67%)
Jul 12, 2023 0.0141 0.0240 0.0141 0.0240 60,433 +0.00(+12.68%)
Jul 11, 2023 0.0145 0.0240 0.0140 0.0213 138,566 +0.01(+46.90%)
Jul 10, 2023 0.0135 0.0145 0.0135 0.0145 20,000 +0.00(+0.69%)
Jul 07, 2023 0.0126 0.0144 0.0126 0.0144 87,776 +0.00(+29.73%)
Jul 06, 2023 0.0111 0.0111 0.0111 0.0111 4,000 -0.00(-20.14%)
Jul 05, 2023 0.0115 0.0139 0.0115 0.0139 135,098 +0.00(+17.80%)
Jun 29, 2023 0.0118 0 -0.00(-16.31%)
Jun 28, 2023 0.0098 0.0142 0.0098 0.0141 29,000 +0.00(+3.68%)
Jun 27, 2023 0.0099 0.0136 0.0098 0.0136 75,100 -0.00(-0.73%)
Jun 26, 2023 0.0137 0.0137 0.0137 0.0137 60,000 +0.00(+39.80%)
Jun 23, 2023 0.0116 0.0122 0.0091 0.0098 209,440 -0.00(-22.22%)
Jun 22, 2023 0.0144 0.0146 0.0126 0.0126 20,495 -0.00(-13.70%)
Jun 21, 2023 0.0129 0.0146 0.0129 0.0146 191,315 +0.00(+24.79%)
Jun 20, 2023 0.0117 0.0117 0.0117 0.0117 100 -0.00(-0.85%)
Jun 16, 2023 0.0112 0.0118 0.0112 0.0118 1,000 -0.00(-13.87%)
Jun 15, 2023 0.0124 0.0137 0.0124 0.0137 20,000 +0.00(+14.17%)
Jun 14, 2023 0.0120 0.0120 0.0120 0.0120 400 -0.00(-7.69%)
Jun 09, 2023 0.0130 0 +0.00(+18.18%)
Jun 08, 2023 0.0130 0.0137 0.0110 0.0110 13,605 +0.00(+0.00%)
Jun 07, 2023 0.0110 0.0110 0.0110 0.0110 1,000 -0.00(-10.57%)
Jun 06, 2023 0.0123 0.0123 0.0123 0.0123 1,000 +0.00(+14.95%)
Jun 05, 2023 0.0124 0.0124 0.0107 0.0107 12,162 -0.00(-23.57%)
Jun 01, 2023 0.0140 0 +0.00(+23.89%)
May 30, 2023 0.0113 0 -0.00(-18.12%)
May 24, 2023 0.0138 0 +0.00(+13.11%)
May 23, 2023 0.0122 0.0122 0.0122 0.0122 1,000 +0.00(+7.02%)
May 22, 2023 0.0114 0.0114 0.0114 0.0114 1,800 -0.00(-5.00%)
May 19, 2023 0.0120 0.0120 0.0120 0.0120 7,000 +0.00(+13.21%)
May 16, 2023 0.0106 0 -0.00(-3.64%)
May 15, 2023 0.0110 0.0110 0.0110 0.0110 1,377 +0.00(+0.00%)
May 10, 2023 0.0110 0 -0.00(-20.29%)
May 08, 2023 0.0138 0 -0.00(-1.43%)
May 05, 2023 0.0139 0.0140 0.0130 0.0140 30,080 +0.00(+21.74%)
May 04, 2023 0.0115 0.0125 0.0115 0.0115 1,400 +0.00(+4.55%)
May 03, 2023 0.0110 0.0121 0.0110 0.0110 1,850 +0.00(+0.00%)
May 02, 2023 0.0110 0.0110 0.0110 0.0110 358 -0.00(-14.73%)
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.