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 (%)
May 29, 2015 0.0728 0.0818 0.0728 0.0818 35,800 +0.00(+0.37%)
May 28, 2015 0.0817 0.0817 0.0720 0.0815 16,000 +0.01(+9.99%)
May 27, 2015 0.0800 0.0817 0.0740 0.0741 27,000 -0.01(-7.38%)
May 26, 2015 0.0681 0.0800 0.0681 0.0800 1,750 +0.01(+6.67%)
May 22, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 21, 2015 0.0755 0.0809 0.0699 0.0700 85,471 -0.01(-14.32%)
May 20, 2015 0.0748 0.0817 0.0748 0.0817 4,000 +0.01(+17.22%)
May 19, 2015 0.0697 0.0697 0.0697 0.0697 30,050 -0.01(-12.66%)
May 18, 2015 0.0700 0.0798 0.0700 0.0798 11,000 +0.01(+13.03%)
May 15, 2015 0.0698 0.0815 0.0698 0.0706 48,200 +0.00(+0.14%)
May 14, 2015 0.0705 0.0705 0.0705 0.0705 1,900 -0.01(-7.11%)
May 13, 2015 0.0818 0.0818 0.0745 0.0759 84,100 +0.00(+1.20%)
May 12, 2015 0.0705 0.0750 0.0705 0.0750 21,000 -0.01(-8.31%)
May 08, 2015 0.0818 0.0818 0.0818 0 -0.00(-0.24%)
May 06, 2015 0.0820 0.0820 0.0820 0 +0.00(+0.24%)
May 05, 2015 0.0810 0.0818 0.0710 0.0818 15,492 +0.00(+0.00%)
May 04, 2015 0.0712 0.0818 0.0712 0.0818 60,100 +0.00(+0.00%)
May 01, 2015 0.0710 0.0818 0.0710 0.0818 20,000 +0.00(+0.00%)
Apr 29, 2015 0.0818 0.0818 0.0818 0 +0.00(+0.12%)
Apr 28, 2015 0.0695 0.0817 0.0695 0.0817 3,500 -0.00(-0.12%)
Apr 27, 2015 0.0650 0.0818 0.0650 0.0818 27,139 +0.01(+15.21%)
Apr 24, 2015 0.0705 0.0860 0.0705 0.0710 91,700 -0.01(-11.25%)
Apr 23, 2015 0.0590 0.0818 0.0450 0.0800 1,125,647 +0.02(+42.86%)
Apr 22, 2015 0.0565 0.0600 0.0550 0.0560 104,500 -0.00(-6.67%)
Apr 20, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 17, 2015 0.0600 0.0600 0.0551 0.0600 436,686 +0.00(+0.00%)
Apr 16, 2015 0.0710 0.0710 0.0475 0.0600 245,200 -0.02(-26.65%)
Apr 15, 2015 0.0729 0.0818 0.0728 0.0818 25,600 +0.01(+12.21%)
Apr 14, 2015 0.0729 0.0730 0.0729 0.0729 4,300 -0.01(-10.99%)
Apr 13, 2015 0.0726 0.0819 0.0726 0.0819 5,520 +0.01(+12.97%)
Apr 10, 2015 0.0770 0.0780 0.0725 0.0725 142,765 -0.00(-5.97%)
Apr 09, 2015 0.0770 0.0855 0.0770 0.0771 74,000 +0.00(+0.13%)
Apr 08, 2015 0.0770 0.0800 0.0770 0.0770 2,230 -0.00(-3.75%)
Apr 07, 2015 0.0819 0.0819 0.0771 0.0800 22,500 -0.00(-2.32%)
Apr 06, 2015 0.0819 0.0819 0.0819 0.0819 2,000 +0.00(+0.00%)
Apr 02, 2015 0.0819 0.0819 0.0819 0 +0.00(+2.37%)
Mar 31, 2015 0.0800 0.0800 0.0800 0 +0.00(+2.56%)
Mar 30, 2015 0.0770 0.0780 0.0770 0.0780 67,306 +0.00(+0.00%)
Mar 27, 2015 0.0779 0.0780 0.0779 0.0780 62,000 -0.00(-4.18%)
Mar 26, 2015 0.0818 0.0818 0.0720 0.0814 106,500 -0.00(-0.61%)
Mar 25, 2015 0.0805 0.0819 0.0750 0.0819 85,500 -0.00(-1.33%)
Mar 24, 2015 0.0780 0.0855 0.0780 0.0830 86,000 +0.00(+5.06%)
Mar 23, 2015 0.0780 0.0790 0.0780 0.0790 3,000 +0.00(+0.00%)
Mar 20, 2015 0.0790 0.0790 0.0790 0.0790 62,000 +0.00(+0.00%)
Mar 19, 2015 0.0790 0.0790 0.0790 0.0790 1,002 +0.00(+0.00%)
Mar 18, 2015 0.0755 0.0790 0.0755 0.0790 3,300 +0.00(+0.13%)
Mar 17, 2015 0.0755 0.0789 0.0755 0.0789 4,300 -0.00(-1.38%)
Mar 16, 2015 0.0755 0.0800 0.0755 0.0800 5,140 +0.00(+0.00%)
Mar 13, 2015 0.0800 0.0800 0.0800 0.0800 2,040 +0.00(+0.00%)
Mar 12, 2015 0.0755 0.0800 0.0755 0.0800 9,931 +0.00(+5.96%)
Mar 11, 2015 0.0800 0.0800 0.0755 0.0755 15,031 -0.00(-2.58%)
Mar 10, 2015 0.0780 0.0820 0.0775 0.0775 36,500 +0.00(+0.00%)
Mar 06, 2015 0.0775 0.0775 0.0775 0 -0.00(-5.49%)
Mar 05, 2015 0.0825 0.0830 0.0800 0.0820 236,200 -0.00(-1.20%)
Mar 04, 2015 0.0779 0.0830 0.0721 0.0830 52,600 +0.01(+6.68%)
Mar 03, 2015 0.0778 0.0778 0.0778 0.0778 10,300 +0.01(+8.51%)
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.