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 30, 2013 0.0759 0.0759 0.0759 0 +0.00(+3.97%)
Jul 29, 2013 0.0581 0.0730 0.0581 0.0730 1,468 -0.00(-5.07%)
Jul 26, 2013 0.0560 0.0769 0.0560 0.0769 1,300 +0.00(+0.00%)
Jul 25, 2013 0.0560 0.0769 0.0560 0.0769 2,445 +0.00(+0.00%)
Jul 24, 2013 0.0769 0.0769 0.0560 0.0769 7,000 +0.00(+0.00%)
Jul 23, 2013 0.0700 0.0769 0.0597 0.0769 84,430 +0.01(+9.86%)
Jul 22, 2013 0.0558 0.0700 0.0558 0.0700 16,200 +0.00(+0.00%)
Jul 19, 2013 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.14%)
Jul 18, 2013 0.0699 0.0699 0.0523 0.0699 12,920 +0.01(+18.27%)
Jul 17, 2013 0.0699 0.0699 0.0591 0.0591 5,900 -0.01(-20.03%)
Jul 10, 2013 0.0739 0.0739 0.0739 0 +0.00(+5.57%)
Jul 09, 2013 0.0564 0.0700 0.0564 0.0700 69,600 +0.01(+19.66%)
Jul 08, 2013 0.0540 0.0585 0.0460 0.0585 37,100 -0.01(-16.31%)
Jul 05, 2013 0.0699 0.0699 0.0699 0.0699 10,668 +0.00(+0.14%)
Jul 02, 2013 0.0698 0.0698 0.0698 0 +0.01(+16.33%)
Jul 01, 2013 0.0599 0.0600 0.0599 0.0600 40,000 +0.00(+0.17%)
Jun 28, 2013 0.0599 0.0599 0.0520 0.0599 275,460 +0.00(+0.00%)
Jun 27, 2013 0.0521 0.0599 0.0521 0.0599 29,000 +0.01(+16.09%)
Jun 26, 2013 0.0515 0.0649 0.0515 0.0516 64,500 +0.00(+0.19%)
Jun 25, 2013 0.0515 0.0515 0.0515 0.0515 21,000 -0.01(-20.65%)
Jun 24, 2013 0.0697 0.0649 0.0649 0.0649 11,000 -0.00(-6.89%)
Jun 21, 2013 0.0697 0.0697 0.0697 0.0697 100 +0.00(+0.00%)
Jun 20, 2013 0.0550 0.0697 0.0550 0.0697 269,400 +0.01(+26.50%)
Jun 19, 2013 0.0571 0.0600 0.0550 0.0551 118,920 -0.00(-8.17%)
Jun 18, 2013 0.0662 0.0750 0.0600 0.0600 133,500 -0.03(-32.43%)
Jun 13, 2013 0.0888 0.0888 0.0888 0 -0.00(-0.22%)
Jun 12, 2013 0.0750 0.0900 0.0700 0.0890 117,610 +0.01(+19.46%)
Jun 11, 2013 0.0745 0.0920 0.0745 0.0745 3,800 -0.02(-19.02%)
Jun 10, 2013 0.0742 0.0920 0.0742 0.0920 32,250 +0.00(+0.00%)
Jun 07, 2013 0.0735 0.0920 0.0735 0.0920 3,000 +0.00(+0.00%)
Jun 06, 2013 0.0920 0.0920 0.0709 0.0920 39,400 +0.00(+0.00%)
Jun 05, 2013 0.0651 0.0920 0.0651 0.0920 28,640 +0.00(+2.22%)
Jun 04, 2013 0.0651 0.0900 0.0651 0.0900 1,000 +0.00(+0.00%)
Jun 03, 2013 0.0900 0.0900 0.0612 0.0900 5,000 +0.03(+47.30%)
May 31, 2013 0.0796 0.0800 0.0611 0.0611 78,400 -0.03(-35.68%)
May 30, 2013 0.0880 0.0950 0.0880 0.0950 22,800 +0.01(+7.95%)
May 29, 2013 0.0900 0.0900 0.0796 0.0880 53,545 -0.01(-7.37%)
May 28, 2013 0.1000 0.1060 0.0850 0.0950 305,352 -0.01(-5.00%)
May 24, 2013 0.0950 0.1000 0.0750 0.1000 86,794 +0.00(+0.00%)
May 23, 2013 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
May 22, 2013 0.0850 0.1000 0.0850 0.0950 68,200 +0.01(+11.76%)
May 21, 2013 0.0750 0.0950 0.0721 0.0850 116,980 -0.00(-5.56%)
May 20, 2013 0.0950 0.0950 0.0900 0.0900 3,500 +0.00(+0.00%)
May 17, 2013 0.0900 0.0900 0.0725 0.0900 6,802 +0.01(+12.50%)
May 16, 2013 0.0670 0.1095 0.0670 0.0800 54,125 -0.01(-11.11%)
May 15, 2013 0.0800 0.0900 0.0650 0.0900 72,200 -0.02(-17.81%)
May 13, 2013 0.0576 0.1095 0.0576 0.1095 91,406 +0.05(+79.51%)
May 10, 2013 0.0625 0.0625 0.0600 0.0610 46,898 -0.02(-25.61%)
May 09, 2013 0.0680 0.0820 0.0561 0.0820 56,072 +0.01(+20.59%)
May 08, 2013 0.0620 0.0680 0.0620 0.0680 109,000 +0.01(+9.68%)
May 07, 2013 0.0620 0.0620 0.0620 0.0620 84,550 +0.01(+19.00%)
May 06, 2013 0.0550 0.0620 0.0516 0.0521 355,750 -0.01(-13.17%)
May 03, 2013 0.0455 0.0600 0.0455 0.0600 117,546 +0.00(+0.50%)
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.