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, 2020
0.0193
0.0220
0.0193
0.0220
6,100
+0.00(+18.28%)
Jan 30, 2020
0.0200
0.0200
0.0186
0.0186
13,520
-0.00(-10.14%)
Jan 29, 2020
0.0200
0.0228
0.0185
0.0207
19,450
+0.00(+6.15%)
Jan 28, 2020
0.0195
0.0195
0.0195
0.0195
16,710
-0.00(-14.47%)
Jan 27, 2020
0.0185
0.0228
0.0185
0.0228
3,220
-0.00(-1.72%)
Jan 24, 2020
0.0232
0.0232
0.0232
0.0232
2,000
-0.00(-0.85%)
Jan 23, 2020
0.0195
0.0234
0.0185
0.0234
10,920
+0.00(+17.00%)
Jan 22, 2020
0.0185
0.0200
0.0185
0.0200
30,100
-0.00(-13.04%)
Jan 21, 2020
0.0219
0.0238
0.0200
0.0230
25,263
+0.00(+2.22%)
Jan 17, 2020
0.0213
0.0230
0.0213
0.0225
46,000
+0.00(+14.80%)
Jan 16, 2020
0.0188
0.0210
0.0188
0.0196
2,030
-0.00(-14.78%)
Jan 15, 2020
0.0200
0.0230
0.0189
0.0230
209,692
+0.00(+5.02%)
Jan 14, 2020
0.0219
0.0219
0.0219
0.0219
2,035
+0.00(+0.00%)
Jan 13, 2020
0.0220
0.0220
0.0185
0.0219
129,615
-0.00(-0.45%)
Jan 10, 2020
0.0225
0.0225
0.0220
0.0220
57,000
+0.00(+10.00%)
Jan 09, 2020
0.0205
0.0230
0.0180
0.0200
201,900
-0.00(-8.68%)
Jan 08, 2020
0.0206
0.0219
0.0206
0.0219
10,100
-0.00(-6.81%)
Jan 07, 2020
0.0207
0.0238
0.0202
0.0235
238,150
-0.00(-2.08%)
Jan 06, 2020
0.0207
0.0240
0.0207
0.0240
66,955
-0.00(-1.64%)
Jan 03, 2020
0.0239
0.0250
0.0239
0.0244
145,300
+0.00(+2.09%)
Jan 02, 2020
0.0205
0.0239
0.0205
0.0239
11,100
+0.00(+13.81%)
Dec 31, 2019
0.0205
0.0239
0.0205
0.0210
91,000
+0.00(+3.45%)
Dec 30, 2019
0.0223
0.0228
0.0203
0.0203
205,900
-0.00(-13.62%)
Dec 27, 2019
0.0217
0.0239
0.0217
0.0235
153,000
+0.00(+9.30%)
Dec 26, 2019
0.0227
0.0227
0.0215
0.0215
2,600
+0.00(+2.38%)
Dec 24, 2019
0.0210
0.0210
0.0210
0.0210
2,700
+0.00(+0.96%)
Dec 23, 2019
0.0220
0.0240
0.0207
0.0208
60,700
-0.00(-13.33%)
Dec 20, 2019
0.0207
0.0240
0.0207
0.0240
19,500
-0.00(-0.83%)
Dec 19, 2019
0.0242
0.0242
0.0242
0.0242
10,000
+0.00(+16.91%)
Dec 17, 2019
0.0207
0.0207
0.0207
0
-0.00(-1.43%)
Dec 16, 2019
0.0240
0.0240
0.0210
0.0210
14,000
+0.00(+0.00%)
Dec 13, 2019
0.0210
0.0210
0.0210
0.0210
29,100
+0.00(+0.00%)
Dec 12, 2019
0.0210
0.0210
0.0210
0.0210
111,000
-0.00(-0.47%)
Dec 11, 2019
0.0229
0.0245
0.0211
0.0211
69,670
-0.00(-8.26%)
Dec 10, 2019
0.0213
0.0230
0.0213
0.0230
34,175
+0.00(+7.98%)
Dec 09, 2019
0.0213
0.0230
0.0213
0.0213
225,360
+0.00(+0.00%)
Dec 06, 2019
0.0225
0.0230
0.0213
0.0213
34,000
-0.00(-13.77%)
Dec 05, 2019
0.0213
0.0247
0.0213
0.0247
12,300
+0.00(+14.88%)
Dec 04, 2019
0.0230
0.0230
0.0215
0.0215
700
+0.00(+1.42%)
Dec 03, 2019
0.0212
0.0212
0.0212
0.0212
20,500
-0.00(-1.85%)
Dec 02, 2019
0.0242
0.0245
0.0216
0.0216
27,000
-0.00(-4.42%)
Nov 29, 2019
0.0226
0.0226
0.0226
0.0226
35,300
+0.00(+0.00%)
Nov 27, 2019
0.0227
0.0238
0.0226
0.0226
40,500
-0.00(-8.50%)
Nov 26, 2019
0.0212
0.0247
0.0212
0.0247
6,100
+0.00(+2.92%)
Nov 25, 2019
0.0240
0.0250
0.0220
0.0240
75,000
-0.00(-4.00%)
Nov 22, 2019
0.0221
0.0250
0.0221
0.0250
25,000
+0.00(+0.00%)
Nov 21, 2019
0.0235
0.0250
0.0220
0.0250
116,000
+0.00(+4.17%)
Nov 20, 2019
0.0250
0.0273
0.0240
0.0240
20,200
+0.00(+1.27%)
Nov 19, 2019
0.0228
0.0275
0.0228
0.0237
82,685
-0.00(-2.87%)
Nov 15, 2019
0.0244
0.0244
0.0244
0
-0.00(-15.86%)
Nov 14, 2019
0.0272
0.0294
0.0252
0.0290
98,001
+0.00(+7.41%)
Nov 13, 2019
0.0254
0.0270
0.0244
0.0270
15,870
+0.00(+4.65%)
Nov 12, 2019
0.0244
0.0270
0.0244
0.0258
38,000
+0.00(+3.20%)
Nov 11, 2019
0.0294
0.0294
0.0250
0.0250
491,600
-0.00(-14.97%)
Nov 08, 2019
0.0294
0.0294
0.0272
0.0294
20,200
+0.00(+0.00%)
Nov 07, 2019
0.0290
0.0300
0.0270
0.0294
325,700
-0.00(-2.00%)
Nov 06, 2019
0.0300
0.0300
0.0300
0.0300
98,000
+0.00(+0.00%)
Nov 05, 2019
0.0271
0.0311
0.0271
0.0300
9,100
-0.00(-12.28%)
Nov 04, 2019
0.0264
0.0342
0.0264
0.0342
6,000
+0.01(+29.06%)
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
.