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 (%)
Sep 30, 2013 0.0980 0.0980 0.0800 0.0980 46,800 -0.00(-1.01%)
Sep 27, 2013 0.0886 0.0990 0.0871 0.0990 214,713 +0.01(+11.49%)
Sep 26, 2013 0.0666 0.0889 0.0666 0.0888 199,253 +0.02(+33.33%)
Sep 25, 2013 0.0760 0.0800 0.0616 0.0666 94,600 -0.01(-15.70%)
Sep 24, 2013 0.0551 0.0790 0.0551 0.0790 70,112 +0.00(+0.00%)
Sep 23, 2013 0.0760 0.0790 0.0760 0.0790 70,100 +0.00(+0.13%)
Sep 20, 2013 0.0600 0.0790 0.0570 0.0789 117,790 +0.02(+31.50%)
Sep 19, 2013 0.0590 0.0600 0.0590 0.0600 137,500 +0.00(+1.87%)
Sep 18, 2013 0.0589 0.0589 0.0589 0.0589 23,800 -0.00(-0.84%)
Sep 16, 2013 0.0594 0.0594 0.0594 0 +0.01(+18.80%)
Sep 13, 2013 0.0520 0.0639 0.0500 0.0500 53,700 -0.01(-21.75%)
Sep 12, 2013 0.0639 0.0639 0.0639 0.0639 100 +0.00(+0.00%)
Sep 11, 2013 0.0640 0.0640 0.0540 0.0639 7,112 -0.00(-1.54%)
Sep 10, 2013 0.0542 0.0649 0.0542 0.0649 25,000 -0.00(-5.94%)
Sep 09, 2013 0.0690 0.0690 0.0690 0.0690 15,000 -0.00(-1.43%)
Sep 06, 2013 0.0601 0.0700 0.0600 0.0700 68,200 +0.00(+0.00%)
Sep 05, 2013 0.0600 0.0700 0.0510 0.0700 44,407 +0.01(+18.64%)
Sep 04, 2013 0.0460 0.0697 0.0460 0.0590 102,375 -0.00(-1.50%)
Aug 29, 2013 0.0599 0.0599 0.0599 0 +0.00(+0.00%)
Aug 27, 2013 0.0599 0.0599 0.0599 0 -0.00(-0.17%)
Aug 21, 2013 0.0600 0.0600 0.0600 0 +0.01(+9.69%)
Aug 20, 2013 0.0520 0.0547 0.0421 0.0547 29,350 -0.00(-0.36%)
Aug 19, 2013 0.0462 0.0555 0.0401 0.0549 46,082 +0.01(+18.32%)
Aug 16, 2013 0.0550 0.0550 0.0464 0.0464 43,000 -0.01(-15.64%)
Aug 15, 2013 0.0545 0.0600 0.0545 0.0550 68,190 +0.00(+0.92%)
Aug 14, 2013 0.0425 0.0545 0.0400 0.0545 168,300 +0.01(+18.48%)
Aug 13, 2013 0.0401 0.0549 0.0400 0.0460 193,325 +0.01(+31.43%)
Aug 12, 2013 0.0654 0.0654 0.0341 0.0350 328,400 -0.03(-46.48%)
Aug 09, 2013 0.0655 0.0790 0.0654 0.0654 26,200 -0.01(-17.22%)
Aug 08, 2013 0.0655 0.0790 0.0655 0.0790 6,000 +0.00(+0.13%)
Aug 07, 2013 0.0789 0.0789 0.0655 0.0789 6,000 +0.00(+0.00%)
Aug 06, 2013 0.0789 0.0789 0.0635 0.0789 6,717 +0.00(+0.00%)
Aug 05, 2013 0.0789 0.0789 0.0789 0.0789 100 -0.00(-0.13%)
Aug 02, 2013 0.0750 0.0790 0.0700 0.0790 79,500 +0.00(+2.60%)
Aug 01, 2013 0.0587 0.0770 0.0587 0.0770 67,200 +0.00(+1.45%)
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%)
May 01, 2013 0.0597 0.0597 0.0597 0 -0.00(-0.17%)
Apr 29, 2013 0.0598 0.0598 0.0598 0 +0.00(+0.00%)
Apr 26, 2013 0.0598 0.0598 0.0598 0.0598 25,000 +0.00(+0.00%)
Apr 24, 2013 0.0598 0.0598 0.0598 0.0598 0 +0.00(+0.00%)
Apr 23, 2013 0.0410 0.0598 0.0410 0.0598 3,090 +0.00(+0.00%)
Apr 19, 2013 0.0598 0.0598 0.0598 0.0598 0 +0.00(+0.00%)
Apr 17, 2013 0.0598 0.0598 0.0598 0 -0.00(-0.17%)
Apr 16, 2013 0.0410 0.0599 0.0410 0.0599 2,800 +0.02(+46.10%)
Apr 15, 2013 0.0410 0.0410 0.0410 0.0410 200 -0.02(-31.55%)
Apr 12, 2013 0.0410 0.0599 0.0410 0.0599 1,200 +0.00(+0.00%)
Apr 11, 2013 0.0410 0.0599 0.0410 0.0599 16,928 +0.00(+0.00%)
Apr 10, 2013 0.0401 0.0599 0.0401 0.0599 3,400 +0.00(+0.17%)
Apr 08, 2013 0.0598 0.0598 0.0598 0 +0.01(+19.60%)
Apr 05, 2013 0.0410 0.0500 0.0410 0.0500 1,200 +0.01(+21.65%)
Apr 04, 2013 0.0411 0.0411 0.0411 0.0411 9,000 -0.01(-23.89%)
Apr 03, 2013 0.0367 0.0540 0.0367 0.0540 1,400 +0.01(+12.50%)
Apr 02, 2013 0.0490 0.0490 0.0480 0.0480 31,400 -0.01(-19.73%)
Apr 01, 2013 0.0496 0.0599 0.0490 0.0598 120,200 -0.00(-0.17%)
Mar 28, 2013 0.0472 0.0599 0.0472 0.0599 87,500 +0.00(+0.00%)
Mar 27, 2013 0.0522 0.0600 0.0521 0.0599 96,300 +0.00(+3.45%)
Mar 26, 2013 0.0522 0.0579 0.0522 0.0579 10,000 -0.00(-1.70%)
Mar 22, 2013 0.0589 0.0589 0.0589 0 -0.00(-7.82%)
Mar 21, 2013 0.0521 0.0650 0.0521 0.0639 87,000 +0.00(+8.31%)
Mar 20, 2013 0.0521 0.0600 0.0521 0.0590 20,000 -0.00(-1.17%)
Mar 19, 2013 0.0600 0.0650 0.0520 0.0597 178,900 -0.00(-0.50%)
Mar 18, 2013 0.0506 0.0600 0.0464 0.0600 15,500 +0.00(+0.00%)
Mar 15, 2013 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.84%)
Mar 14, 2013 0.0594 0.0595 0.0471 0.0595 44,500 +0.00(+0.17%)
Mar 13, 2013 0.0596 0.0596 0.0491 0.0594 63,400 -0.00(-0.34%)
Mar 12, 2013 0.0536 0.0596 0.0463 0.0596 71,000 -0.00(-0.17%)
Mar 11, 2013 0.0500 0.0597 0.0500 0.0597 38,200 -0.00(-0.50%)
Mar 08, 2013 0.0490 0.0600 0.0480 0.0600 192,529 +0.01(+22.45%)
Mar 07, 2013 0.0435 0.0490 0.0400 0.0490 53,665 -0.00(-1.61%)
Mar 06, 2013 0.0420 0.0498 0.0365 0.0498 229,160 +0.00(+0.00%)
Mar 05, 2013 0.0470 0.0498 0.0470 0.0498 32,000 +0.00(+5.96%)
Mar 04, 2013 0.0353 0.0470 0.0353 0.0470 5,000 +0.00(+0.00%)
Feb 28, 2013 0.0470 0.0470 0.0470 0 +0.00(+6.82%)
Feb 27, 2013 0.0342 0.0440 0.0342 0.0440 3,000 +0.01(+28.65%)
Feb 25, 2013 0.0342 0.0342 0.0342 0.0342 0 -0.01(-14.50%)
Feb 22, 2013 0.0342 0.0400 0.0342 0.0400 1,500 +0.00(+0.00%)
Feb 21, 2013 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+16.96%)
Feb 20, 2013 0.0350 0.0350 0.0342 0.0342 10,500 -0.01(-14.50%)
Feb 19, 2013 0.0342 0.0400 0.0342 0.0400 11,281 +0.00(+0.00%)
Feb 15, 2013 0.0400 0.0400 0.0342 0.0400 31,112 +0.00(+0.00%)
Feb 14, 2013 0.0400 0.0400 0.0342 0.0400 56,222 +0.00(+0.00%)
Feb 13, 2013 0.0430 0.0430 0.0400 0.0400 20,066 -0.01(-14.71%)
Feb 12, 2013 0.0400 0.0469 0.0400 0.0469 6,000 +0.01(+17.25%)
Feb 11, 2013 0.0400 0.0400 0.0400 0.0400 5,000 -0.01(-14.71%)
Feb 08, 2013 0.0400 0.0469 0.0400 0.0469 4,000 +0.01(+23.42%)
Feb 07, 2013 0.0326 0.0469 0.0326 0.0380 60,000 +0.00(+0.00%)
Feb 06, 2013 0.0425 0.0499 0.0351 0.0380 242,000 -0.01(-23.85%)
Feb 04, 2013 0.0385 0.0499 0.0385 0.0499 1,115 +0.00(+0.00%)
Jan 31, 2013 0.0499 0.0499 0.0499 0 +0.01(+29.61%)
Jan 30, 2013 0.0450 0.0450 0.0385 0.0385 40,000 -0.01(-14.44%)
Jan 25, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 24, 2013 0.0360 0.0450 0.0360 0.0450 12,100 +0.00(+0.00%)
Jan 23, 2013 0.0370 0.0450 0.0360 0.0450 58,096 -0.00(-9.82%)
Jan 22, 2013 0.0370 0.0499 0.0370 0.0499 2,931 +0.00(+0.00%)
Jan 18, 2013 0.0351 0.0499 0.0351 0.0499 1,150 +0.01(+23.82%)
Jan 15, 2013 0.0403 0.0403 0.0403 0.0403 0 -0.01(-19.24%)
Jan 12, 2013 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
Jan 11, 2013 0.0320 0.0499 0.0320 0.0499 193,050 +0.01(+16.32%)
Jan 09, 2013 0.0429 0.0429 0.0429 0 +0.00(+7.25%)
Jan 08, 2013 0.0429 0.0429 0.0400 0.0400 42,000 -0.00(-6.76%)
Jan 07, 2013 0.0287 0.0429 0.0287 0.0429 40,281 +0.00(+0.00%)
Jan 04, 2013 0.0429 0.0429 0.0429 0.0429 19,150 +0.01(+15.95%)
Jan 02, 2013 0.0370 0.0370 0.0370 0.0370 0 +0.00(+15.62%)
Dec 31, 2012 0.0302 0.0320 0.0300 0.0320 97,905 +0.00(+5.96%)
Dec 28, 2012 0.0302 0.0302 0.0302 0.0302 12,000 +0.00(+0.00%)
Dec 27, 2012 0.0301 0.0335 0.0301 0.0302 116,800 +0.00(+0.33%)
Dec 26, 2012 0.0301 0.0301 0.0301 0.0301 13,600 +0.00(+0.00%)
Dec 24, 2012 0.0311 0.0311 0.0301 0.0301 64,800 -0.00(-3.22%)
Dec 21, 2012 0.0400 0.0400 0.0310 0.0311 16,950 -0.01(-22.25%)
Dec 20, 2012 0.0310 0.0400 0.0303 0.0400 69,275 +0.01(+29.03%)
Dec 19, 2012 0.0310 0.0310 0.0310 0.0310 11,000 -0.01(-31.11%)
Dec 18, 2012 0.0310 0.0450 0.0310 0.0450 23,200 +0.01(+45.16%)
Dec 17, 2012 0.0310 0.0310 0.0310 0.0310 6,020 -0.00(-3.13%)
Dec 14, 2012 0.0320 0.0320 0.0320 0.0320 1,000 +0.00(+3.23%)
Dec 13, 2012 0.0310 0.0310 0.0310 0.0310 5,200 +0.00(+0.00%)
Dec 12, 2012 0.0317 0.0318 0.0310 0.0310 30,200 -0.00(-2.21%)
Dec 11, 2012 0.0317 0.0320 0.0317 0.0317 23,846 +0.00(+1.28%)
Dec 10, 2012 0.0313 0.0313 0.0313 0.0313 2,600 -0.00(-10.57%)
Dec 07, 2012 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+12.54%)
Dec 06, 2012 0.0306 0.0311 0.0306 0.0311 5,985 -0.02(-36.53%)
Dec 05, 2012 0.0350 0.0490 0.0350 0.0490 22,000 +0.02(+61.72%)
Dec 04, 2012 0.0450 0.0490 0.0303 0.0303 27,400 -0.00(-7.90%)
Nov 30, 2012 0.0303 0.0495 0.0303 0.0329 4,100 -0.00(-12.27%)
Nov 29, 2012 0.0369 0.0375 0.0303 0.0375 44,120 +0.01(+23.76%)
Nov 28, 2012 0.0303 0.0303 0.0303 0.0303 100 +0.00(+0.00%)
Nov 27, 2012 0.0303 0.0303 0.0303 0.0303 700 -0.00(-13.43%)
Nov 26, 2012 0.0350 0.0350 0.0303 0.0350 5,400 +0.00(+15.51%)
Nov 21, 2012 0.0303 0.0303 0.0303 0 -0.01(-22.31%)
Nov 20, 2012 0.0303 0.0390 0.0303 0.0390 10,300 +0.00(+4.00%)
Nov 16, 2012 0.0375 0.0375 0.0375 0 +0.00(+0.00%)
Nov 15, 2012 0.0380 0.0380 0.0302 0.0375 7,700 +0.01(+17.19%)
Nov 14, 2012 0.0350 0.0350 0.0320 0.0320 106,370 -0.02(-35.35%)
Nov 13, 2012 0.0350 0.0495 0.0350 0.0495 11,550 +0.00(+0.00%)
Nov 12, 2012 0.0176 0.0495 0.0176 0.0495 7,040 +0.01(+23.75%)
Nov 09, 2012 0.0495 0.0495 0.0400 0.0400 2,360 -0.00(-11.11%)
Nov 07, 2012 0.0450 0.0450 0.0450 0 -0.00(-9.09%)
Nov 06, 2012 0.0500 0.0500 0.0450 0.0495 123,900 -0.00(-1.00%)
Nov 05, 2012 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+1.83%)
Nov 02, 2012 0.0491 0.0500 0.0491 0.0491 102,650 +0.00(+0.00%)
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%)
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.