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 (%)
Oct 31, 2014
0.0715
0.0715
0.0715
0
+0.00(+0.70%)
Oct 30, 2014
0.0714
0.0714
0.0710
0.0710
10,000
-0.01(-7.79%)
Oct 29, 2014
0.0769
0.0830
0.0730
0.0770
134,700
-0.00(-3.75%)
Oct 28, 2014
0.0614
0.0800
0.0614
0.0800
26,855
+0.02(+26.98%)
Oct 27, 2014
0.0660
0.0735
0.0630
0.0630
36,996
-0.00(-6.39%)
Oct 24, 2014
0.0673
0.0764
0.0673
0.0673
24,400
+0.00(+0.00%)
Oct 23, 2014
0.0700
0.0788
0.0570
0.0673
143,849
-0.01(-14.81%)
Oct 22, 2014
0.0680
0.0790
0.0680
0.0790
19,900
-0.00(-1.00%)
Oct 21, 2014
0.0798
0.0798
0.0798
0.0798
300
+0.01(+17.35%)
Oct 20, 2014
0.0681
0.0839
0.0680
0.0680
15,000
-0.02(-20.93%)
Oct 17, 2014
0.0860
0.0860
0.0860
0.0860
1,000
+0.01(+8.18%)
Oct 16, 2014
0.0700
0.0795
0.0700
0.0795
41,000
-0.00(-0.63%)
Oct 15, 2014
0.0727
0.0859
0.0650
0.0800
57,960
+0.01(+6.67%)
Oct 14, 2014
0.0767
0.0767
0.0750
0.0750
20,000
-0.01(-10.61%)
Oct 13, 2014
0.0795
0.0839
0.0795
0.0839
5,300
-0.00(-1.06%)
Oct 08, 2014
0.0848
0.0848
0.0848
4
+0.00(+0.95%)
Oct 07, 2014
0.0940
0.0940
0.0840
0.0840
2,800
-0.01(-10.54%)
Oct 06, 2014
0.0775
0.0950
0.0775
0.0939
151,416
+0.01(+17.37%)
Oct 03, 2014
0.0825
0.0825
0.0760
0.0800
4,820
+0.01(+10.34%)
Oct 02, 2014
0.0797
0.0825
0.0725
0.0725
29,000
-0.01(-11.48%)
Oct 01, 2014
0.0724
0.0819
0.0724
0.0819
1,600
+0.00(+2.37%)
Sep 30, 2014
0.0800
0.0800
0.0800
0.0800
3,185
+0.01(+11.11%)
Sep 29, 2014
0.0800
0.0800
0.0720
0.0720
7,929
-0.01(-11.87%)
Sep 26, 2014
0.0701
0.0817
0.0700
0.0817
3,200
-0.00(-0.24%)
Sep 25, 2014
0.0701
0.0819
0.0701
0.0819
2,229
+0.00(+0.00%)
Sep 24, 2014
0.0819
0.0819
0.0819
0.0819
300
+0.01(+17.00%)
Sep 23, 2014
0.0771
0.0800
0.0700
0.0700
35,140
-0.01(-9.33%)
Sep 22, 2014
0.0800
0.0800
0.0772
0.0772
99,056
-0.01(-6.42%)
Sep 19, 2014
0.0772
0.0898
0.0772
0.0825
112,350
-0.01(-8.23%)
Sep 17, 2014
0.0899
0.0899
0.0899
0
-0.00(-0.11%)
Sep 16, 2014
0.0835
0.0900
0.0810
0.0900
4,200
+0.00(+0.00%)
Sep 15, 2014
0.0832
0.0900
0.0832
0.0900
134,550
-0.00(-2.17%)
Sep 12, 2014
0.0776
0.0929
0.0776
0.0920
6,050
+0.00(+0.00%)
Sep 11, 2014
0.0812
0.0920
0.0812
0.0920
8,100
-0.00(-0.86%)
Sep 10, 2014
0.0928
0.0928
0.0928
0.0928
4,300
+0.00(+0.00%)
Sep 09, 2014
0.0811
0.0928
0.0811
0.0928
16,800
-0.00(-0.11%)
Sep 08, 2014
0.0852
0.0929
0.0801
0.0929
6,432
+0.01(+19.10%)
Sep 05, 2014
0.0950
0.0950
0.0780
0.0780
30,439
-0.02(-17.89%)
Sep 04, 2014
0.0978
0.0978
0.0950
0.0950
44,000
-0.00(-4.04%)
Sep 03, 2014
0.0985
0.0990
0.0860
0.0990
5,700
+0.00(+0.51%)
Sep 02, 2014
0.0980
0.0985
0.0980
0.0985
6,000
+0.02(+24.68%)
Aug 29, 2014
0.0790
0.0790
0.0790
0
-0.01(-12.12%)
Aug 28, 2014
0.0900
0.1070
0.0840
0.0899
67,457
-0.00(-0.11%)
Aug 27, 2014
0.0900
0.0900
0.0900
0.0900
15,000
-0.00(-1.10%)
Aug 26, 2014
0.1060
0.1060
0.0875
0.0910
104,400
-0.02(-14.23%)
Aug 25, 2014
0.0916
0.1061
0.0900
0.1061
141,999
+0.02(+17.76%)
Aug 22, 2014
0.1070
0.0901
0.0901
10,100
+0.00(+2.97%)
Aug 21, 2014
0.1035
0.1035
0.0875
0.0875
108,900
-0.03(-26.41%)
Aug 20, 2014
0.1040
0.1189
0.1040
0.1189
2,000
+0.00(+1.19%)
Aug 19, 2014
0.1020
0.1175
0.1020
0.1175
1,211
-0.00(-1.18%)
Aug 18, 2014
0.1040
0.1189
0.1010
0.1189
32,750
+0.01(+12.70%)
Aug 15, 2014
0.1075
0.1187
0.1036
0.1055
121,933
-0.00(-4.09%)
Aug 14, 2014
0.1200
0.1200
0.1100
0.1100
35,250
-0.01(-8.33%)
Aug 13, 2014
0.1192
0.1200
0.1188
0.1200
13,000
+0.00(+0.08%)
Aug 11, 2014
0.1199
0.1199
0.1199
0
-0.01(-6.98%)
Aug 08, 2014
0.1111
0.1200
0.1111
0.1289
16,100
-0.00(-0.85%)
Aug 07, 2014
0.1057
0.1300
0.1057
0.1300
67,600
+0.00(+0.08%)
Aug 06, 2014
0.1101
0.1299
0.1101
0.1299
1,150
+0.02(+19.28%)
Aug 04, 2014
0.1089
0.1089
0.1089
0.1089
0
-0.01(-7.00%)
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
.