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 (%)
Nov 30, 2017 0.0530 0.0646 0.0526 0.0555 137,221 +0.00(+0.00%)
Nov 29, 2017 0.0526 0.0569 0.0502 0.0555 108,934 -0.00(-1.77%)
Nov 28, 2017 0.0521 0.0586 0.0520 0.0565 98,282 +0.00(+3.76%)
Nov 27, 2017 0.0530 0.0600 0.0502 0.0544 75,618 -0.00(-1.00%)
Nov 24, 2017 0.0600 0.0637 0.0538 0.0550 40,211 -0.01(-14.73%)
Nov 22, 2017 0.0658 0.0658 0.0644 0.0645 8,912 +0.01(+25.49%)
Nov 21, 2017 0.0747 0.0747 0.0511 0.0514 31,205 +0.00(+0.59%)
Nov 20, 2017 0.0550 0.0561 0.0510 0.0511 34,000 -0.00(-7.09%)
Nov 17, 2017 0.0600 0.0600 0.0550 0.0550 12,000 -0.00(-8.33%)
Nov 16, 2017 0.0561 0.0600 0.0559 0.0600 79,175 -0.00(-1.51%)
Nov 15, 2017 0.0645 0.0758 0.0561 0.0609 101,750 -0.00(-3.15%)
Nov 14, 2017 0.0564 0.0699 0.0564 0.0629 20,300 -0.00(-2.48%)
Nov 13, 2017 0.0580 0.0645 0.0563 0.0645 20,786 +0.01(+12.17%)
Nov 10, 2017 0.0549 0.0690 0.0549 0.0575 27,650 -0.01(-13.14%)
Nov 09, 2017 0.0662 0.0662 0.0540 0.0662 38,405 -0.00(-5.43%)
Nov 08, 2017 0.0690 0.0797 0.0580 0.0700 22,325 +0.00(+6.22%)
Nov 07, 2017 0.0744 0.0744 0.0577 0.0659 9,686 +0.01(+14.41%)
Nov 06, 2017 0.0790 0.0790 0.0534 0.0576 31,403 -0.03(-31.35%)
Nov 03, 2017 0.0596 0.0839 0.0582 0.0839 96,200 +0.02(+39.69%)
Nov 02, 2017 0.0610 0.0670 0.0483 0.0601 321,266 -0.01(-14.20%)
Oct 31, 2017 0.0700 0.0700 0.0700 0 -0.00(-3.31%)
Oct 30, 2017 0.0762 0.0762 0.0631 0.0724 17,388 +0.01(+21.89%)
Oct 27, 2017 0.0699 0.0700 0.0594 0.0594 70,662 -0.01(-18.07%)
Oct 26, 2017 0.0795 0.0795 0.0712 0.0725 24,512 -0.01(-8.23%)
Oct 25, 2017 0.0794 0.0794 0.0653 0.0790 6,900 -0.00(-0.63%)
Oct 24, 2017 0.0848 0.0848 0.0682 0.0795 51,976 -0.00(-0.63%)
Oct 23, 2017 0.0835 0.0835 0.0700 0.0800 49,952 -0.00(-4.19%)
Oct 20, 2017 0.0845 0.0849 0.0682 0.0835 148,820 -0.00(-1.18%)
Oct 19, 2017 0.0845 0.0845 0.0845 0.0845 2,380 +0.00(+0.00%)
Oct 18, 2017 0.0844 0.0845 0.0720 0.0845 3,510 +0.00(+0.00%)
Oct 17, 2017 0.0845 0.0845 0.0840 0.0845 31,492 +0.00(+0.04%)
Oct 16, 2017 0.0810 0.0847 0.0710 0.0845 24,698 +0.00(+1.76%)
Oct 13, 2017 0.0847 0.0847 0.0681 0.0830 39,079 -0.00(-2.24%)
Oct 12, 2017 0.0768 0.0849 0.0676 0.0849 114,152 +0.01(+9.15%)
Oct 11, 2017 0.0767 0.0779 0.0663 0.0778 13,820 -0.00(-1.16%)
Oct 10, 2017 0.0700 0.0788 0.0671 0.0787 99,018 +0.01(+17.46%)
Oct 09, 2017 0.0713 0.0775 0.0660 0.0670 70,497 -0.01(-12.42%)
Oct 06, 2017 0.0764 0.0765 0.0764 0.0765 10,000 +0.00(+0.05%)
Oct 05, 2017 0.0741 0.0789 0.0646 0.0765 19,016 -0.00(-4.13%)
Oct 04, 2017 0.0780 0.0798 0.0471 0.0798 93,938 -0.00(-0.19%)
Oct 03, 2017 0.0797 0.0799 0.0750 0.0799 56,615 +0.00(+0.36%)
Oct 02, 2017 0.0799 0.0799 0.0710 0.0796 22,702 +0.00(+2.07%)
Sep 29, 2017 0.0712 0.0799 0.0712 0.0780 5,540 +0.01(+7.75%)
Sep 28, 2017 0.0849 0.0849 0.0700 0.0724 46,949 -0.01(-9.40%)
Sep 27, 2017 0.0800 0.0800 0.0700 0.0799 52,388 -0.00(-0.13%)
Sep 26, 2017 0.0700 0.0800 0.0700 0.0800 42,200 +0.00(+0.00%)
Sep 25, 2017 0.0840 0.0840 0.0800 0.0800 1,500 -0.00(-1.50%)
Sep 22, 2017 0.0795 0.0840 0.0776 0.0812 5,500 +0.00(+4.66%)
Sep 21, 2017 0.0794 0.0794 0.0700 0.0776 13,300 -0.00(-2.39%)
Sep 20, 2017 0.0711 0.0795 0.0701 0.0795 47,004 -0.00(-0.63%)
Sep 19, 2017 0.0830 0.0830 0.0750 0.0800 41,000 +0.00(+1.27%)
Sep 18, 2017 0.0800 0.0853 0.0750 0.0790 100,992 -0.00(-2.47%)
Sep 15, 2017 0.0800 0.0853 0.0800 0.0810 56,184 -0.00(-5.04%)
Sep 14, 2017 0.0852 0.0853 0.0760 0.0853 52,000 +0.00(+0.00%)
Sep 13, 2017 0.0850 0.0853 0.0750 0.0853 14,000 +0.00(+0.00%)
Sep 12, 2017 0.0760 0.0853 0.0750 0.0853 49,450 +0.00(+2.52%)
Sep 11, 2017 0.0849 0.0850 0.0760 0.0832 8,672 -0.00(-2.46%)
Sep 08, 2017 0.0800 0.0853 0.0775 0.0853 2,500 +0.00(+2.87%)
Sep 07, 2017 0.0934 0.0934 0.0829 0.0829 15,750 -0.00(-3.58%)
Sep 06, 2017 0.0824 0.0885 0.0721 0.0860 50,530 +0.01(+7.61%)
Sep 05, 2017 0.0859 0.0915 0.0700 0.0799 138,278 +0.00(+6.56%)
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.