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
)
0.0005
UNCHANGED
Last Price
Updated: 11:11 AM EDT, May 17, 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 (%)
Dec 31, 2012
0.0302
0.0320
0.0300
0.0320
97,905
+0.00(+5.96%)
Dec 28, 2012
0.0302
0.0302
0.0302
0.0302
12,000
+0.00(+0.00%)
Dec 27, 2012
0.0301
0.0335
0.0301
0.0302
116,800
+0.00(+0.33%)
Dec 26, 2012
0.0301
0.0301
0.0301
0.0301
13,600
+0.00(+0.00%)
Dec 24, 2012
0.0311
0.0311
0.0301
0.0301
64,800
-0.00(-3.22%)
Dec 21, 2012
0.0400
0.0400
0.0310
0.0311
16,950
-0.01(-22.25%)
Dec 20, 2012
0.0310
0.0400
0.0303
0.0400
69,275
+0.01(+29.03%)
Dec 19, 2012
0.0310
0.0310
0.0310
0.0310
11,000
-0.01(-31.11%)
Dec 18, 2012
0.0310
0.0450
0.0310
0.0450
23,200
+0.01(+45.16%)
Dec 17, 2012
0.0310
0.0310
0.0310
0.0310
6,020
-0.00(-3.13%)
Dec 14, 2012
0.0320
0.0320
0.0320
0.0320
1,000
+0.00(+3.23%)
Dec 13, 2012
0.0310
0.0310
0.0310
0.0310
5,200
+0.00(+0.00%)
Dec 12, 2012
0.0317
0.0318
0.0310
0.0310
30,200
-0.00(-2.21%)
Dec 11, 2012
0.0317
0.0320
0.0317
0.0317
23,846
+0.00(+1.28%)
Dec 10, 2012
0.0313
0.0313
0.0313
0.0313
2,600
-0.00(-10.57%)
Dec 07, 2012
0.0350
0.0350
0.0350
0.0350
50,000
+0.00(+12.54%)
Dec 06, 2012
0.0306
0.0311
0.0306
0.0311
5,985
-0.02(-36.53%)
Dec 05, 2012
0.0350
0.0490
0.0350
0.0490
22,000
+0.02(+61.72%)
Dec 04, 2012
0.0450
0.0490
0.0303
0.0303
27,400
-0.00(-7.90%)
Nov 30, 2012
0.0303
0.0495
0.0303
0.0329
4,100
-0.00(-12.27%)
Nov 29, 2012
0.0369
0.0375
0.0303
0.0375
44,120
+0.01(+23.76%)
Nov 28, 2012
0.0303
0.0303
0.0303
0.0303
100
+0.00(+0.00%)
Nov 27, 2012
0.0303
0.0303
0.0303
0.0303
700
-0.00(-13.43%)
Nov 26, 2012
0.0350
0.0350
0.0303
0.0350
5,400
+0.00(+15.51%)
Nov 21, 2012
0.0303
0.0303
0.0303
0
-0.01(-22.31%)
Nov 20, 2012
0.0303
0.0390
0.0303
0.0390
10,300
+0.00(+4.00%)
Nov 16, 2012
0.0375
0.0375
0.0375
0
+0.00(+0.00%)
Nov 15, 2012
0.0380
0.0380
0.0302
0.0375
7,700
+0.01(+17.19%)
Nov 14, 2012
0.0350
0.0350
0.0320
0.0320
106,370
-0.02(-35.35%)
Nov 13, 2012
0.0350
0.0495
0.0350
0.0495
11,550
+0.00(+0.00%)
Nov 12, 2012
0.0176
0.0495
0.0176
0.0495
7,040
+0.01(+23.75%)
Nov 09, 2012
0.0495
0.0495
0.0400
0.0400
2,360
-0.00(-11.11%)
Nov 07, 2012
0.0450
0.0450
0.0450
0
-0.00(-9.09%)
Nov 06, 2012
0.0500
0.0500
0.0450
0.0495
123,900
-0.00(-1.00%)
Nov 05, 2012
0.0500
0.0500
0.0500
0.0500
2,000
+0.00(+1.83%)
Nov 02, 2012
0.0491
0.0500
0.0491
0.0491
102,650
+0.00(+0.00%)
Oct 31, 2012
0.0491
0.0491
0.0491
0
+0.01(+22.75%)
Oct 25, 2012
0.0400
0.0400
0.0400
0
+0.00(+11.11%)
Oct 24, 2012
0.0336
0.0360
0.0301
0.0360
268,370
+0.00(+7.14%)
Oct 23, 2012
0.0336
0.0336
0.0336
0.0336
2,000
-0.01(-16.00%)
Oct 19, 2012
0.0321
0.0400
0.0321
0.0400
550
+0.00(+0.00%)
Oct 17, 2012
0.0400
0.0400
0.0400
0.0400
0
+0.01(+24.61%)
Oct 16, 2012
0.0321
0.0400
0.0321
0.0321
56,669
-0.01(-21.71%)
Oct 12, 2012
0.0410
0.0410
0.0410
0
+0.01(+28.13%)
Oct 11, 2012
0.0320
0.0485
0.0320
0.0320
5,150
+0.00(+0.00%)
Oct 10, 2012
0.0320
0.0390
0.0320
0.0320
1,029
+0.00(+0.00%)
Oct 09, 2012
0.0320
0.0320
0.0320
0.0320
500
-0.02(-34.69%)
Oct 08, 2012
0.0390
0.0490
0.0340
0.0490
119,050
+0.01(+25.64%)
Oct 06, 2012
0.0390
0.0390
0.0310
0.0390
4,069
+0.00(+0.00%)
Oct 05, 2012
0.0390
0.0390
0.0310
0.0390
4,069
+0.01(+25.81%)
Oct 04, 2012
0.0490
0.0490
0.0310
0.0310
76,767
-0.00(-9.09%)
Oct 03, 2012
0.0341
0.0341
0.0341
0.0341
300
-0.02(-31.11%)
Oct 02, 2012
0.0547
0.0547
0.0340
0.0495
81,822
-0.01(-9.51%)
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
.