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 (%)
Oct 31, 2012 0.0491 0.0491 0.0491 0 +0.01(+22.75%)
Oct 25, 2012 0.0400 0.0400 0.0400 0 +0.00(+11.11%)
Oct 24, 2012 0.0336 0.0360 0.0301 0.0360 268,370 +0.00(+7.14%)
Oct 23, 2012 0.0336 0.0336 0.0336 0.0336 2,000 -0.01(-16.00%)
Oct 19, 2012 0.0321 0.0400 0.0321 0.0400 550 +0.00(+0.00%)
Oct 17, 2012 0.0400 0.0400 0.0400 0.0400 0 +0.01(+24.61%)
Oct 16, 2012 0.0321 0.0400 0.0321 0.0321 56,669 -0.01(-21.71%)
Oct 12, 2012 0.0410 0.0410 0.0410 0 +0.01(+28.13%)
Oct 11, 2012 0.0320 0.0485 0.0320 0.0320 5,150 +0.00(+0.00%)
Oct 10, 2012 0.0320 0.0390 0.0320 0.0320 1,029 +0.00(+0.00%)
Oct 09, 2012 0.0320 0.0320 0.0320 0.0320 500 -0.02(-34.69%)
Oct 08, 2012 0.0390 0.0490 0.0340 0.0490 119,050 +0.01(+25.64%)
Oct 06, 2012 0.0390 0.0390 0.0310 0.0390 4,069 +0.00(+0.00%)
Oct 05, 2012 0.0390 0.0390 0.0310 0.0390 4,069 +0.01(+25.81%)
Oct 04, 2012 0.0490 0.0490 0.0310 0.0310 76,767 -0.00(-9.09%)
Oct 03, 2012 0.0341 0.0341 0.0341 0.0341 300 -0.02(-31.11%)
Oct 02, 2012 0.0547 0.0547 0.0340 0.0495 81,822 -0.01(-9.51%)
Oct 01, 2012 0.0547 0.0547 0.0547 0.0547 2,000 +0.00(+0.00%)
Sep 28, 2012 0.0547 0.0547 0.0547 0.0547 80,000 +0.00(+0.00%)
Sep 27, 2012 0.0548 0.0548 0.0375 0.0547 5,600 +0.00(+9.40%)
Sep 26, 2012 0.0540 0.0545 0.0370 0.0500 4,100 +0.02(+49.25%)
Sep 25, 2012 0.0540 0.0540 0.0335 0.0335 3,000 +0.00(+0.90%)
Sep 24, 2012 0.0311 0.0500 0.0311 0.0332 14,841 -0.02(-39.53%)
Sep 20, 2012 0.0549 0.0549 0.0549 0 +0.02(+65.86%)
Sep 19, 2012 0.0549 0.0549 0.0331 0.0331 5,000 -0.02(-33.80%)
Sep 18, 2012 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-8.93%)
Sep 17, 2012 0.0549 0.0549 0.0549 0.0549 300 +0.02(+65.86%)
Sep 14, 2012 0.0331 0.0331 0.0331 0.0331 5,000 -0.02(-39.71%)
Sep 13, 2012 0.0450 0.0549 0.0410 0.0549 62,630 +0.02(+76.53%)
Sep 11, 2012 0.0311 0.0311 0.0311 0 -0.00(-4.31%)
Sep 10, 2012 0.0325 0.0325 0.0325 0.0325 20,000 -0.02(-32.99%)
Sep 07, 2012 0.0485 0.0485 0.0485 0.0485 2,000 +0.00(+1.04%)
Sep 06, 2012 0.0325 0.0485 0.0325 0.0480 8,412 +0.01(+37.14%)
Sep 05, 2012 0.0325 0.0350 0.0325 0.0350 980 -0.01(-30.00%)
Aug 31, 2012 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Aug 30, 2012 0.0351 0.0490 0.0351 0.0490 2,310 +0.00(+0.00%)
Aug 29, 2012 0.0420 0.0490 0.0390 0.0490 38,000 -0.00(-9.26%)
Aug 27, 2012 0.0395 0.0540 0.0395 0.0540 5,500 +0.01(+36.71%)
Aug 24, 2012 0.0395 0.0395 0.0395 0.0395 1,000 -0.01(-26.85%)
Aug 22, 2012 0.0540 0.0540 0.0540 0 +0.00(+0.00%)
Aug 21, 2012 0.0475 0.0540 0.0475 0.0540 3,000 +0.00(+0.00%)
Aug 20, 2012 0.0325 0.0540 0.0325 0.0540 4,830 +0.00(+0.00%)
Aug 17, 2012 0.0312 0.0540 0.0310 0.0540 59,490 +0.02(+73.08%)
Aug 16, 2012 0.0312 0.0312 0.0312 0.0312 7,270 +0.00(+0.00%)
Aug 15, 2012 0.0430 0.0430 0.0312 0.0312 5,500 -0.01(-22.00%)
Aug 13, 2012 0.0400 0.0400 0.0400 0 +0.01(+28.21%)
Aug 11, 2012 0.0312 0.0312 0.0312 0.0312 30,208 +0.00(+0.00%)
Aug 10, 2012 0.0312 0.0312 0.0312 0.0312 30,208 +0.00(+0.00%)
Aug 09, 2012 0.0312 0.0430 0.0312 0.0312 3,700 -0.01(-27.44%)
Aug 08, 2012 0.0430 0.0430 0.0430 0.0430 300 +0.01(+37.82%)
Aug 07, 2012 0.0430 0.0430 0.0312 0.0312 14,650 -0.01(-27.44%)
Aug 06, 2012 0.0430 0.0430 0.0430 0.0430 500 +0.01(+34.37%)
Aug 02, 2012 0.0320 0.0320 0.0320 0 +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.