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 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%)
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.