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, 2021
0.0470
0.0470
0.0415
0.0415
20,800
-0.01(-11.32%)
Jan 28, 2021
0.0436
0.0468
0.0431
0.0468
25,294
+0.00(+1.52%)
Jan 27, 2021
0.0470
0.0500
0.0420
0.0461
106,250
-0.00(-3.96%)
Jan 26, 2021
0.0473
0.0510
0.0473
0.0480
79,527
+0.00(+1.05%)
Jan 25, 2021
0.0505
0.0540
0.0475
0.0475
42,100
-0.00(-5.00%)
Jan 22, 2021
0.0540
0.0540
0.0500
0.0500
31,000
+0.00(+2.67%)
Jan 21, 2021
0.0500
0.0540
0.0433
0.0487
81,177
-0.00(-3.56%)
Jan 20, 2021
0.0490
0.0530
0.0426
0.0505
28,420
+0.01(+12.22%)
Jan 19, 2021
0.0479
0.0510
0.0401
0.0450
175,465
-0.00(-4.26%)
Jan 15, 2021
0.0400
0.0474
0.0331
0.0470
256,400
+0.01(+34.29%)
Jan 14, 2021
0.0344
0.0358
0.0330
0.0350
74,940
+0.01(+16.67%)
Jan 13, 2021
0.0300
0.0300
0.0300
0.0300
290
-0.01(-15.49%)
Jan 12, 2021
0.0301
0.0355
0.0301
0.0355
15,689
+0.00(+4.41%)
Jan 11, 2021
0.0320
0.0350
0.0301
0.0340
42,396
+0.00(+0.00%)
Jan 08, 2021
0.0340
0.0340
0.0311
0.0340
15,300
+0.00(+0.00%)
Jan 07, 2021
0.0345
0.0345
0.0340
0.0340
18,262
+0.00(+0.00%)
Jan 06, 2021
0.0340
0.0360
0.0331
0.0340
55,965
+0.00(+11.48%)
Jan 05, 2021
0.0300
0.0305
0.0281
0.0305
64,310
+0.00(+1.67%)
Jan 04, 2021
0.0261
0.0300
0.0261
0.0300
3,318
-0.01(-16.67%)
Dec 31, 2020
0.0360
0.0360
0.0360
87,496
+0.00(+10.43%)
Dec 30, 2020
0.0300
0.0385
0.0300
0.0326
87,496
-0.00(-1.21%)
Dec 29, 2020
0.0375
0.0375
0.0300
0.0330
21,318
+0.00(+0.00%)
Dec 28, 2020
0.0320
0.0400
0.0320
0.0330
165,312
-0.01(-17.50%)
Dec 24, 2020
0.0240
0.0475
0.0240
0.0400
957,300
+0.02(+60.64%)
Dec 23, 2020
0.0238
0.0249
0.0235
0.0249
100,301
+0.00(+8.26%)
Dec 22, 2020
0.0268
0.0268
0.0213
0.0230
268,791
-0.01(-22.82%)
Dec 21, 2020
0.0298
0.0298
0.0282
0.0298
1,026
+0.00(+12.45%)
Dec 18, 2020
0.0290
0.0290
0.0265
0.0265
52,600
-0.00(-11.07%)
Dec 16, 2020
0.0298
0.0298
0.0298
0
-0.00(-0.67%)
Dec 15, 2020
0.0400
0.0400
0.0290
0.0300
158,134
-0.01(-24.62%)
Dec 14, 2020
0.0320
0.0475
0.0261
0.0398
695,934
+0.01(+39.65%)
Dec 11, 2020
0.0292
0.0292
0.0285
0.0285
1,700
+0.00(+9.62%)
Dec 10, 2020
0.0255
0.0275
0.0255
0.0260
102,400
+0.00(+3.59%)
Dec 09, 2020
0.0210
0.0319
0.0210
0.0251
40,130
-0.01(-22.77%)
Dec 08, 2020
0.0247
0.0330
0.0201
0.0325
420,545
+0.01(+41.30%)
Dec 07, 2020
0.0250
0.0250
0.0200
0.0230
622,394
-0.00(-6.12%)
Dec 04, 2020
0.0245
0.0245
0.0245
0.0245
3,500
+0.00(+0.41%)
Dec 03, 2020
0.0270
0.0298
0.0244
0.0244
41,400
-0.00(-14.08%)
Dec 02, 2020
0.0280
0.0284
0.0266
0.0284
50,300
+0.00(+6.77%)
Dec 01, 2020
0.0263
0.0280
0.0244
0.0266
238,476
+0.00(+2.31%)
Nov 30, 2020
0.0244
0.0275
0.0244
0.0260
271,275
+0.00(+4.00%)
Nov 27, 2020
0.0244
0.0250
0.0244
0.0250
26,800
-0.00(-3.47%)
Nov 25, 2020
0.0250
0.0259
0.0244
0.0259
19,300
+0.00(+3.60%)
Nov 24, 2020
0.0250
0.0250
0.0250
0.0250
48,699
-0.00(-3.85%)
Nov 23, 2020
0.0263
0.0263
0.0260
0.0260
274
+0.00(+4.00%)
Nov 20, 2020
0.0240
0.0250
0.0240
0.0250
800
-0.00(-4.94%)
Nov 19, 2020
0.0240
0.0264
0.0240
0.0263
15,000
-0.00(-3.66%)
Nov 18, 2020
0.0250
0.0273
0.0250
0.0273
7,084
+0.00(+3.80%)
Nov 16, 2020
0.0263
0.0263
0.0263
0
-0.00(-3.66%)
Nov 13, 2020
0.0275
0.0275
0.0273
0.0273
900
+0.00(+11.89%)
Nov 12, 2020
0.0259
0.0259
0.0244
0.0244
20,000
-0.00(-11.27%)
Nov 11, 2020
0.0275
0.0275
0.0275
0.0275
150
+0.00(+0.00%)
Nov 10, 2020
0.0267
0.0275
0.0259
0.0275
20,350
+0.00(+0.00%)
Nov 09, 2020
0.0267
0.0275
0.0259
0.0275
10,925
+0.00(+0.00%)
Nov 06, 2020
0.0250
0.0275
0.0250
0.0275
4,400
+0.00(+2.61%)
Nov 05, 2020
0.0275
0.0275
0.0268
0.0268
13,235
-0.00(-2.55%)
Nov 04, 2020
0.0275
0.0275
0.0275
0.0275
3,500
+0.00(+3.38%)
Nov 03, 2020
0.0275
0.0275
0.0266
0.0266
2,500
-0.00(-3.27%)
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
.