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 UNCHANGED
Streaming Delayed Price Updated: 11:14 AM EDT, May 28, 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 (%)
Nov 30, 2018 0.0768 0.0769 0.0650 0.0650 7,300 -0.01(-13.33%)
Nov 28, 2018 0.0750 0.0750 0.0750 0 +0.01(+9.49%)
Nov 27, 2018 0.0685 0.0685 0.0685 66 +0.00(+0.00%)
Nov 26, 2018 0.0580 0.0685 0.0580 0.0685 12,055 +0.01(+22.32%)
Nov 23, 2018 0.0562 0.0562 0.0560 0.0560 74,200 -0.00(-0.18%)
Nov 21, 2018 0.0561 0.0561 0.0561 0 -0.00(-3.44%)
Nov 20, 2018 0.0582 0.0700 0.0580 0.0581 29,753 -0.01(-18.40%)
Nov 19, 2018 0.0770 0.0800 0.0608 0.0712 37,950 +0.01(+18.67%)
Nov 16, 2018 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Nov 15, 2018 0.0697 0.0697 0.0577 0.0650 6,600 -0.01(-7.14%)
Nov 14, 2018 0.0700 0.0700 0.0550 0.0700 55,150 +0.01(+7.69%)
Nov 13, 2018 0.0695 0.0740 0.0650 0.0650 41,001 -0.01(-11.80%)
Nov 12, 2018 0.0645 0.0737 0.0636 0.0737 151,436 +0.00(+5.59%)
Nov 08, 2018 0.0698 0.0698 0.0698 0 +0.01(+18.10%)
Nov 07, 2018 0.0698 0.0698 0.0591 0.0591 8,490 -0.01(-15.33%)
Nov 06, 2018 0.0593 0.0698 0.0593 0.0698 4,300 +0.00(+0.00%)
Nov 05, 2018 0.0660 0.0698 0.0650 0.0698 76,000 +0.00(+5.76%)
Nov 02, 2018 0.0703 0.0703 0.0660 0.0660 1,100 -0.01(-15.28%)
Nov 01, 2018 0.0737 0.0779 0.0655 0.0779 22,300 +0.01(+12.25%)
Oct 31, 2018 0.0700 0.0765 0.0650 0.0694 110,736 -0.00(-3.61%)
Oct 30, 2018 0.0640 0.0779 0.0630 0.0720 334,750 +0.01(+16.13%)
Oct 29, 2018 0.0620 0.0620 0.0620 0.0620 3,000 -0.00(-4.62%)
Oct 25, 2018 0.0650 0.0650 0.0650 0 +0.00(+5.01%)
Oct 24, 2018 0.0510 0.0619 0.0497 0.0619 637,240 +0.01(+14.63%)
Oct 23, 2018 0.0520 0.0540 0.0495 0.0540 432,632 +0.00(+8.00%)
Oct 22, 2018 0.0520 0.0600 0.0500 0.0500 471,600 +0.00(+0.00%)
Oct 19, 2018 0.0500 0.0620 0.0480 0.0500 398,700 +0.00(+1.01%)
Oct 18, 2018 0.0500 0.0500 0.0495 0.0495 18,877 -0.00(-1.00%)
Oct 17, 2018 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Oct 16, 2018 0.0500 0.0590 0.0488 0.0500 602,234 -0.01(-14.53%)
Oct 15, 2018 0.0499 0.0585 0.0450 0.0585 514,382 +0.01(+17.00%)
Oct 12, 2018 0.0500 0.0550 0.0461 0.0500 175,800 -0.00(-8.93%)
Oct 11, 2018 0.0552 0.0592 0.0549 0.0549 243,500 -0.00(-1.61%)
Oct 10, 2018 0.0521 0.0600 0.0521 0.0558 339,950 -0.01(-8.52%)
Oct 09, 2018 0.0528 0.0610 0.0528 0.0610 19,157 +0.01(+10.91%)
Oct 08, 2018 0.0576 0.0576 0.0550 0.0550 24,700 -0.00(-1.79%)
Oct 05, 2018 0.0569 0.0585 0.0527 0.0560 40,300 +0.00(+0.36%)
Oct 04, 2018 0.0580 0.0580 0.0558 0.0558 94,842 -0.00(-3.79%)
Oct 03, 2018 0.0566 0.0645 0.0566 0.0580 625,026 -0.00(-6.45%)
Oct 02, 2018 0.0625 0.0625 0.0568 0.0620 223,575 -0.00(-3.88%)
Oct 01, 2018 0.0690 0.0690 0.0645 0.0645 21,900 -0.01(-7.59%)
Sep 28, 2018 0.0692 0.0698 0.0666 0.0698 18,700 +0.01(+22.89%)
Sep 27, 2018 0.0619 0.0674 0.0568 0.0568 25,500 -0.00(-6.89%)
Sep 26, 2018 0.0580 0.0789 0.0580 0.0610 320,440 +0.00(+3.39%)
Sep 25, 2018 0.0561 0.0590 0.0561 0.0590 17,669 +0.00(+5.17%)
Sep 24, 2018 0.0560 0.0590 0.0560 0.0561 24,142 -0.01(-8.78%)
Sep 21, 2018 0.0605 0.0615 0.0594 0.0615 17,900 -0.00(-2.23%)
Sep 20, 2018 0.0650 0.0650 0.0566 0.0629 65,500 -0.00(-3.82%)
Sep 19, 2018 0.0680 0.0680 0.0601 0.0654 67,537 -0.00(-3.82%)
Sep 18, 2018 0.0680 0.0680 0.0680 0.0680 5,000 +0.00(+4.45%)
Sep 17, 2018 0.0651 0.0651 0.0651 0.0651 400 -0.00(-1.36%)
Sep 14, 2018 0.0635 0.0660 0.0631 0.0660 13,900 -0.00(-5.71%)
Sep 13, 2018 0.0640 0.0700 0.0640 0.0700 19,000 -0.00(-2.78%)
Sep 12, 2018 0.0720 0.0720 0.0720 0.0720 1,200 +0.00(+0.00%)
Sep 11, 2018 0.0750 0.0750 0.0630 0.0720 138,200 +0.00(+6.67%)
Sep 10, 2018 0.0684 0.0855 0.0675 0.0675 39,825 -0.02(-21.51%)
Sep 07, 2018 0.0637 0.0860 0.0627 0.0860 52,400 +0.02(+35.65%)
Sep 06, 2018 0.0651 0.0690 0.0631 0.0634 188,185 -0.01(-9.43%)
Sep 05, 2018 0.0651 0.0700 0.0651 0.0700 21,562 +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.