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 (%)
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%)
Aug 01, 2012 0.0320 0.0320 0.0320 0.0320 200 +0.00(+0.00%)
Jul 31, 2012 0.0320 0.0320 0.0320 0.0320 4,300 +0.00(+0.00%)
Jul 30, 2012 0.0320 0.0320 0.0320 0.0320 680 +0.00(+3.23%)
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.