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 31, 2018
0.0433
0.0499
0.0433
0.0499
2,000
-0.00(-1.19%)
Jan 30, 2018
0.0505
0.0505
0.0505
0.0505
3,200
-0.00(-0.12%)
Jan 29, 2018
0.0470
0.0506
0.0414
0.0506
23,822
-0.00(-5.85%)
Jan 26, 2018
0.0537
0.0537
0.0537
0.0537
500
-0.00(-1.65%)
Jan 25, 2018
0.0482
0.0547
0.0442
0.0546
158,591
+0.01(+13.28%)
Jan 24, 2018
0.0574
0.0574
0.0468
0.0482
50,098
-0.01(-12.20%)
Jan 23, 2018
0.0472
0.0549
0.0472
0.0549
53,590
+0.01(+18.06%)
Jan 19, 2018
0.0465
0.0465
0.0465
0
-0.00(-8.82%)
Jan 18, 2018
0.0498
0.0510
0.0460
0.0510
91,779
+0.00(+6.92%)
Jan 17, 2018
0.0499
0.0500
0.0477
0.0477
26,780
+0.00(+0.42%)
Jan 16, 2018
0.0495
0.0499
0.0439
0.0475
53,561
-0.00(-4.43%)
Jan 12, 2018
0.0497
0.0497
0.0497
0
+0.01(+11.94%)
Jan 11, 2018
0.0498
0.0498
0.0444
0.0444
33,500
+0.00(+0.45%)
Jan 10, 2018
0.0500
0.0500
0.0441
0.0442
11,200
-0.01(-11.60%)
Jan 09, 2018
0.0500
0.0500
0.0498
0.0500
114,560
+0.00(+0.00%)
Jan 08, 2018
0.0500
0.0500
0.0500
0.0500
2,500
+0.00(+8.70%)
Jan 05, 2018
0.0508
0.0508
0.0460
0.0460
5,000
+0.00(+0.00%)
Jan 04, 2018
0.0504
0.0508
0.0449
0.0460
29,280
-0.00(-9.27%)
Jan 02, 2018
0.0507
0.0507
0.0507
0
+0.00(+0.60%)
Dec 29, 2017
0.0504
0.0504
0.0504
0
+0.01(+12.00%)
Dec 28, 2017
0.0473
0.0504
0.0438
0.0450
45,150
-0.00(-3.23%)
Dec 27, 2017
0.0465
0.0502
0.0465
0.0465
10,128
+0.00(+0.00%)
Dec 26, 2017
0.0516
0.0516
0.0465
0.0465
28,767
-0.01(-10.06%)
Dec 22, 2017
0.0466
0.0517
0.0466
0.0517
16,209
+0.00(+3.40%)
Dec 21, 2017
0.0501
0.0549
0.0466
0.0500
195,600
-0.00(-0.10%)
Dec 20, 2017
0.0478
0.0549
0.0478
0.0500
7,300
-0.00(-8.67%)
Dec 19, 2017
0.0470
0.0548
0.0470
0.0548
31,588
+0.01(+16.60%)
Dec 18, 2017
0.0518
0.0560
0.0470
0.0470
214,189
-0.00(-9.44%)
Dec 15, 2017
0.0470
0.0524
0.0458
0.0519
55,000
+0.00(+3.80%)
Dec 14, 2017
0.0457
0.0549
0.0457
0.0500
124,891
-0.01(-10.71%)
Dec 13, 2017
0.0471
0.0560
0.0471
0.0560
61,005
+0.01(+18.90%)
Dec 12, 2017
0.0474
0.0474
0.0471
0.0471
39,059
-0.00(-0.63%)
Dec 11, 2017
0.0500
0.0500
0.0474
0.0474
126,995
-0.00(-8.85%)
Dec 08, 2017
0.0475
0.0550
0.0475
0.0520
47,400
+0.00(+0.19%)
Dec 07, 2017
0.0475
0.0519
0.0475
0.0519
5,810
+0.00(+0.00%)
Dec 06, 2017
0.0530
0.0530
0.0510
0.0519
28,850
-0.00(-5.46%)
Dec 05, 2017
0.0520
0.0549
0.0500
0.0549
57,236
-0.00(-1.44%)
Dec 04, 2017
0.0560
0.0560
0.0520
0.0557
30,244
+0.00(+6.98%)
Dec 01, 2017
0.0589
0.0589
0.0521
0.0521
59,000
-0.00(-6.19%)
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%)
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
.