Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Andrea Electronics Corp
(OP:
ANDR
)
0.0004
UNCHANGED
Streaming Delayed Price
Updated: 1:49 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
0.0525
0.0525
0.0525
0.0525
1,000
+0.01(+13.88%)
Jan 28, 2016
0.0500
0.0500
0.0461
0.0461
775
-0.01(-12.19%)
Jan 27, 2016
0.0500
0.0525
0.0500
0.0525
3,100
+0.00(+0.96%)
Jan 26, 2016
0.0520
0.0520
0.0520
0.0520
8,000
+0.00(+4.00%)
Jan 25, 2016
0.0500
0.0500
0.0495
0.0500
60,000
+0.00(+8.46%)
Jan 22, 2016
0.0480
0.0550
0.0460
0.0461
84,682
-0.00(-3.96%)
Jan 21, 2016
0.0487
0.0570
0.0480
0.0480
80,900
-0.01(-17.24%)
Jan 15, 2016
0.0580
0.0580
0.0580
0
-0.00(-3.33%)
Jan 14, 2016
0.0501
0.0600
0.0501
0.0600
1,801
+0.00(+1.69%)
Jan 13, 2016
0.0590
0.0590
0.0590
0.0590
800
+0.01(+19.68%)
Jan 12, 2016
0.0638
0.0638
0.0493
0.0493
5,000
-0.01(-12.28%)
Jan 11, 2016
0.0570
0.0570
0.0562
0.0562
1,600
+0.01(+12.40%)
Jan 08, 2016
0.0694
0.0694
0.0500
0.0500
170,900
-0.01(-15.54%)
Jan 07, 2016
0.0695
0.0695
0.0592
0.0592
12,600
-0.00(-5.43%)
Jan 05, 2016
0.0626
0.0626
0.0626
0
-0.01(-10.57%)
Jan 04, 2016
0.0536
0.0700
0.0521
0.0700
9,000
+0.00(+0.29%)
Dec 31, 2015
0.0698
0.0698
0.0698
0
-0.00(-3.32%)
Dec 30, 2015
0.0535
0.0722
0.0535
0.0722
138,348
+0.02(+37.52%)
Dec 29, 2015
0.0500
0.0690
0.0500
0.0525
10,800
+0.00(+5.00%)
Dec 28, 2015
0.0470
0.0690
0.0470
0.0500
12,000
+0.01(+17.65%)
Dec 24, 2015
0.0425
0.0425
0.0425
0
-0.01(-11.46%)
Dec 23, 2015
0.0715
0.0715
0.0480
0.0480
1,400
-0.02(-29.93%)
Dec 22, 2015
0.0427
0.0685
0.0427
0.0685
7,700
-0.00(-2.14%)
Dec 21, 2015
0.0610
0.0700
0.0610
0.0700
2,500
-0.00(-0.28%)
Dec 18, 2015
0.0500
0.0720
0.0500
0.0702
15,828
+0.00(+1.21%)
Dec 17, 2015
0.0720
0.0720
0.0679
0.0694
8,600
-0.00(-0.36%)
Dec 16, 2015
0.0582
0.0696
0.0582
0.0696
3,500
+0.02(+51.00%)
Dec 15, 2015
0.0540
0.0540
0.0461
0.0461
123,000
+0.00(+7.21%)
Dec 14, 2015
0.0600
0.0600
0.0430
0.0430
184,356
-0.02(-33.64%)
Dec 11, 2015
0.0430
0.0648
0.0430
0.0648
1,300
+0.01(+20.00%)
Dec 10, 2015
0.0580
0.0580
0.0540
0.0540
131,300
-0.00(-1.82%)
Dec 09, 2015
0.0638
0.0720
0.0550
0.0550
56,510
-0.00(-8.33%)
Dec 08, 2015
0.0626
0.0690
0.0570
0.0600
115,325
-0.01(-16.85%)
Dec 07, 2015
0.0627
0.0744
0.0510
0.0722
25,000
-0.00(-2.35%)
Dec 03, 2015
0.0739
0.0739
0.0739
0
+0.00(+2.78%)
Dec 02, 2015
0.0606
0.0719
0.0510
0.0719
2,200
-0.00(-0.14%)
Dec 01, 2015
0.0625
0.0720
0.0625
0.0720
18,898
-0.00(-0.14%)
Nov 30, 2015
0.0545
0.0721
0.0545
0.0721
4,000
+0.01(+18.20%)
Nov 27, 2015
0.0610
0.0610
0.0610
0.0610
700
-0.01(-15.63%)
Nov 25, 2015
0.0723
0.0723
0.0723
0
-0.00(-0.14%)
Nov 24, 2015
0.0690
0.0724
0.0601
0.0724
4,075
+0.00(+3.72%)
Nov 23, 2015
0.0699
0.0698
46,100
+0.00(+7.38%)
Nov 20, 2015
0.0735
0.0735
0.0545
0.0650
16,200
-0.01(-8.84%)
Nov 19, 2015
0.0505
0.0713
0.0505
0.0713
6,500
+0.01(+25.09%)
Nov 18, 2015
0.0553
0.0695
0.0550
0.0570
57,348
-0.02(-22.02%)
Nov 17, 2015
0.0735
0.0735
0.0555
0.0731
11,500
+0.00(+4.43%)
Nov 16, 2015
0.0600
0.0700
0.0600
0.0700
24,575
+0.00(+4.48%)
Nov 13, 2015
0.0608
0.0670
0.0608
0.0670
9,900
-0.00(-2.19%)
Nov 12, 2015
0.0535
0.0689
0.0535
0.0685
14,000
-0.00(-0.72%)
Nov 11, 2015
0.0629
0.0690
0.0629
0.0690
9,525
-0.00(-6.76%)
Nov 10, 2015
0.0605
0.0745
0.0588
0.0740
16,800
+0.00(+6.47%)
Nov 09, 2015
0.0695
0.0695
0.0695
0.0695
2,100
-0.00(-5.95%)
Nov 06, 2015
0.0740
0.0740
0.0588
0.0739
21,384
-0.00(-1.34%)
Nov 04, 2015
0.0749
0.0749
0.0749
0
+0.00(+0.00%)
Nov 03, 2015
0.0749
0.0775
0.0715
0.0749
20,850
+0.01(+18.89%)
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
.