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, 2020 0.0288 0.0288 0.0280 0.0280 1,800 +0.00(+1.82%)
Jul 30, 2020 0.0303 0.0303 0.0275 0.0275 401 -0.00(-9.84%)
Jul 29, 2020 0.0307 0.0307 0.0275 0.0305 82,790 -0.00(-0.97%)
Jul 27, 2020 0.0308 0.0308 0.0308 0 -0.00(-0.65%)
Jul 24, 2020 0.0310 0.0310 0.0310 0.0310 100 +0.00(+0.00%)
Jul 23, 2020 0.0318 0.0318 0.0270 0.0310 285,692 -0.00(-2.52%)
Jul 22, 2020 0.0300 0.0318 0.0300 0.0318 2,300 +0.00(+0.00%)
Jul 21, 2020 0.0318 0.0318 0.0300 0.0318 11,201 +0.00(+0.00%)
Jul 20, 2020 0.0320 0.0320 0.0275 0.0318 31,384 -0.00(-0.62%)
Jul 17, 2020 0.0310 0.0320 0.0302 0.0320 145,300 +0.00(+1.59%)
Jul 16, 2020 0.0319 0.0319 0.0302 0.0315 16,500 +0.00(+4.30%)
Jul 15, 2020 0.0300 0.0302 0.0300 0.0302 31,294 +0.00(+0.67%)
Jul 14, 2020 0.0330 0.0344 0.0300 0.0300 178,900 +0.00(+0.00%)
Jul 13, 2020 0.0354 0.0360 0.0300 0.0300 298,538 -0.00(-7.69%)
Jul 10, 2020 0.0250 0.0340 0.0250 0.0325 49,900 -0.00(-4.41%)
Jul 09, 2020 0.0325 0.0340 0.0300 0.0340 50,806 +0.00(+4.62%)
Jul 08, 2020 0.0270 0.0325 0.0270 0.0325 6,304 +0.00(+2.20%)
Jul 07, 2020 0.0355 0.0355 0.0318 0.0318 4,100 -0.00(-11.42%)
Jul 06, 2020 0.0262 0.0359 0.0262 0.0359 141,583 +0.00(+3.46%)
Jul 02, 2020 0.0260 0.0349 0.0260 0.0347 8,100 +0.00(+11.94%)
Jul 01, 2020 0.0345 0.0345 0.0250 0.0310 40,545 -0.00(-10.14%)
Jun 30, 2020 0.0393 0.0399 0.0260 0.0345 199,500 -0.01(-13.53%)
Jun 29, 2020 0.0360 0.0410 0.0320 0.0399 13,300 +0.00(+0.00%)
Jun 26, 2020 0.0410 0.0410 0.0310 0.0399 50,400 +0.01(+37.59%)
Jun 25, 2020 0.0410 0.0410 0.0283 0.0290 10,244 -0.01(-30.95%)
Jun 24, 2020 0.0449 0.0449 0.0310 0.0420 203,902 -0.00(-6.25%)
Jun 23, 2020 0.0450 0.0450 0.0400 0.0448 32,128 -0.00(-0.44%)
Jun 22, 2020 0.0459 0.0460 0.0400 0.0450 369,047 -0.00(-1.96%)
Jun 19, 2020 0.0407 0.0459 0.0400 0.0459 92,500 +0.00(+4.32%)
Jun 18, 2020 0.0449 0.0513 0.0440 0.0440 239,340 +0.00(+3.53%)
Jun 17, 2020 0.0480 0.0530 0.0401 0.0425 294,748 -0.01(-12.37%)
Jun 16, 2020 0.0395 0.0600 0.0365 0.0485 1,518,571 +0.01(+31.08%)
Jun 15, 2020 0.0325 0.0395 0.0265 0.0370 382,081 +0.00(+13.85%)
Jun 12, 2020 0.0251 0.0400 0.0251 0.0325 154,500 +0.00(+6.56%)
Jun 11, 2020 0.0375 0.0440 0.0278 0.0305 90,446 -0.00(-4.69%)
Jun 10, 2020 0.0300 0.0320 0.0270 0.0320 92,526 +0.00(+3.23%)
Jun 09, 2020 0.0163 0.0310 0.0110 0.0310 379,917 +0.00(+4.38%)
Jun 08, 2020 0.0205 0.0300 0.0193 0.0297 406,959 +0.01(+54.69%)
Jun 05, 2020 0.0194 0.0194 0.0192 0.0192 2,000 +0.00(+2.13%)
Jun 04, 2020 0.0200 0.0200 0.0160 0.0188 58,285 -0.00(-1.05%)
Jun 03, 2020 0.0163 0.0190 0.0163 0.0190 1,100 +0.00(+0.00%)
Jun 02, 2020 0.0190 0.0190 0.0164 0.0190 31,000 -0.00(-0.52%)
Jun 01, 2020 0.0160 0.0191 0.0160 0.0191 7,280 +0.00(+0.00%)
May 29, 2020 0.0176 0.0191 0.0176 0.0191 4,000 -0.00(-0.52%)
May 28, 2020 0.0147 0.0193 0.0147 0.0192 227,207 -0.00(-0.52%)
May 27, 2020 0.0193 0.0193 0.0193 0.0193 1,001 +0.00(+1.05%)
May 26, 2020 0.0192 0.0192 0.0157 0.0191 9,600 -0.00(-3.05%)
May 22, 2020 0.0161 0.0197 0.0157 0.0197 146,100 +0.00(+2.60%)
May 21, 2020 0.0185 0.0192 0.0185 0.0192 11,310 -0.00(-1.03%)
May 20, 2020 0.0161 0.0199 0.0160 0.0194 84,286 -0.00(-3.00%)
May 19, 2020 0.0180 0.0200 0.0161 0.0200 14,670 +0.00(+0.00%)
May 18, 2020 0.0185 0.0200 0.0161 0.0200 7,105 +0.00(+8.11%)
May 15, 2020 0.0161 0.0200 0.0161 0.0185 2,700 +0.00(+14.91%)
May 14, 2020 0.0190 0.0190 0.0161 0.0161 1,391 -0.00(-6.40%)
May 13, 2020 0.0200 0.0200 0.0172 0.0172 1,090 -0.00(-13.57%)
May 12, 2020 0.0200 0.0200 0.0173 0.0199 124,000 -0.00(-0.50%)
May 08, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 07, 2020 0.0201 0.0201 0.0199 0.0200 45,875 +0.00(+0.00%)
May 06, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+11.73%)
May 05, 2020 0.0180 0.0180 0.0179 0.0179 5,113 -0.00(-5.29%)
May 04, 2020 0.0199 0.0200 0.0189 0.0189 25,546 -0.00(-5.03%)
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.