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 (%)
Jun 30, 2014 0.0850 0.0850 0.0752 0.0800 35,000 -0.01(-5.88%)
Jun 27, 2014 0.0880 0.0880 0.0850 0.0850 16,750 -0.01(-6.59%)
Jun 26, 2014 0.0910 0.0910 0.0860 0.0910 46,738 +0.00(+0.00%)
Jun 25, 2014 0.0870 0.0914 0.0870 0.0910 48,200 +0.00(+2.25%)
Jun 24, 2014 0.0740 0.0890 0.0740 0.0890 71,664 +0.02(+21.92%)
Jun 23, 2014 0.0770 0.0770 0.0700 0.0730 16,433 -0.01(-7.01%)
Jun 20, 2014 0.0700 0.0785 0.0700 0.0785 22,166 +0.00(+0.00%)
Jun 19, 2014 0.0785 0.0785 0.0785 0.0785 1,000 +0.00(+2.21%)
Jun 18, 2014 0.0789 0.0789 0.0768 0.0768 4,000 +0.00(+2.40%)
Jun 17, 2014 0.0750 0.0750 0.0750 0.0750 26,000 +0.00(+5.63%)
Jun 16, 2014 0.0709 0.0710 0.0660 0.0710 13,750 +0.00(+7.58%)
Jun 13, 2014 0.0661 0.0661 0.0660 0.0660 2,896 -0.00(-7.04%)
Jun 12, 2014 0.0660 0.0710 0.0660 0.0710 2,254 +0.00(+7.58%)
Jun 11, 2014 0.0690 0.0690 0.0660 0.0660 13,570 -0.01(-15.92%)
Jun 10, 2014 0.0700 0.0785 0.0700 0.0785 55,700 +0.00(+1.95%)
Jun 06, 2014 0.0770 0.0848 0.0770 0.0770 2,500 -0.01(-9.41%)
Jun 05, 2014 0.0805 0.0850 0.0800 0.0850 55,218 -0.01(-14.91%)
Jun 04, 2014 0.0785 0.0999 0.0785 0.0999 31,299 +0.02(+27.42%)
Jun 02, 2014 0.0784 0.0784 0.0784 0 -0.00(-0.13%)
May 28, 2014 0.0785 0.0785 0.0785 0.0785 0 +0.00(+6.08%)
May 27, 2014 0.0770 0.0790 0.0740 0.0740 26,812 -0.00(-3.90%)
May 23, 2014 0.0770 0.0770 0.0770 0 -0.01(-9.41%)
May 22, 2014 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-3.41%)
May 20, 2014 0.0880 0.0880 0.0880 0.0880 0 -0.00(-2.22%)
May 19, 2014 0.0780 0.0900 0.0747 0.0900 67,011 +0.01(+11.11%)
May 16, 2014 0.0780 0.0989 0.0780 0.0810 73,900 -0.02(-18.10%)
May 15, 2014 0.0989 0.0989 0.0989 0.0989 6,600 +0.01(+9.89%)
May 14, 2014 0.0900 0.0900 0.0900 0.0900 20,100 +0.00(+0.11%)
May 13, 2014 0.0875 0.0947 0.0800 0.0899 63,225 +0.00(+2.74%)
May 12, 2014 0.0850 0.1000 0.0800 0.0875 166,499 -0.00(-2.78%)
May 09, 2014 0.0910 0.0910 0.0900 0.0900 20,300 -0.00(-5.16%)
May 08, 2014 0.0950 0.0950 0.0870 0.0949 37,600 +0.00(+1.50%)
May 07, 2014 0.0875 0.0935 0.0875 0.0935 31,200 +0.01(+6.86%)
May 06, 2014 0.0875 0.0875 0.0875 0.0875 6,000 -0.01(-7.11%)
May 05, 2014 0.0931 0.0949 0.0870 0.0942 115,795 -0.00(-4.37%)
May 02, 2014 0.1050 0.1070 0.0985 0.0985 13,500 -0.01(-6.19%)
May 01, 2014 0.1190 0.1190 0.1010 0.1050 53,668 -0.01(-11.76%)
Apr 30, 2014 0.1099 0.1290 0.1020 0.1190 122,400 +0.01(+8.28%)
Apr 29, 2014 0.1000 0.1099 0.0900 0.1099 153,100 +0.01(+9.90%)
Apr 28, 2014 0.1120 0.1120 0.1000 0.1000 29,849 -0.02(-14.53%)
Apr 25, 2014 0.1180 0.1190 0.1170 0.1170 25,120 -0.00(-2.50%)
Apr 24, 2014 0.1150 0.1300 0.1000 0.1200 178,704 -0.00(-2.04%)
Apr 23, 2014 0.1110 0.1225 0.1086 0.1225 54,250 +0.01(+10.36%)
Apr 22, 2014 0.1087 0.1110 0.0951 0.1110 39,522 +0.00(+2.12%)
Apr 21, 2014 0.1087 0.1087 0.1087 0.1087 1,500 +0.00(+0.00%)
Apr 17, 2014 0.1087 0.1087 0.1087 0 -0.00(-0.09%)
Apr 15, 2014 0.1088 0.1088 0.1088 0 +0.01(+6.67%)
Apr 14, 2014 0.1010 0.1025 0.1010 0.1020 30,820 -0.01(-6.93%)
Apr 11, 2014 0.1099 0.1099 0.1096 0.1096 0 +0.01(+12.41%)
Apr 10, 2014 0.1003 0.1099 0.0950 0.0975 153,300 -0.02(-14.40%)
Apr 09, 2014 0.1050 0.1139 0.1050 0.1139 21,215 -0.00(-0.87%)
Apr 08, 2014 0.1085 0.1239 0.0977 0.1149 145,061 +0.02(+17.73%)
Apr 07, 2014 0.1302 0.1449 0.0976 0.0976 358,365 -0.05(-32.64%)
Apr 04, 2014 0.1350 0.1449 0.1292 0.1449 0 -0.00(-0.07%)
Apr 03, 2014 0.1370 0.1480 0.1370 0.1450 28,070 +0.00(+3.57%)
Apr 02, 2014 0.1374 0.1480 0.1350 0.1400 58,000 +0.00(+2.19%)
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.