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 (%)
Feb 28, 2019
0.0500
0.0524
0.0459
0.0465
65,620
-0.00(-7.00%)
Feb 27, 2019
0.0500
0.0500
0.0500
0.0500
4,000
+0.00(+0.40%)
Feb 26, 2019
0.0500
0.0500
0.0476
0.0498
38,500
-0.00(-4.96%)
Feb 25, 2019
0.0451
0.0524
0.0451
0.0524
5,788
+0.01(+16.19%)
Feb 22, 2019
0.0451
0.0524
0.0451
0.0451
67,400
-0.01(-13.77%)
Feb 21, 2019
0.0493
0.0524
0.0493
0.0523
9,611
+0.01(+12.47%)
Feb 20, 2019
0.0467
0.0467
0.0465
0.0465
13,703
-0.01(-11.26%)
Feb 19, 2019
0.0451
0.0524
0.0451
0.0524
22,668
+0.00(+5.86%)
Feb 15, 2019
0.0535
0.0535
0.0463
0.0495
3,200
+0.00(+4.87%)
Feb 14, 2019
0.0500
0.0537
0.0472
0.0472
125,511
+0.00(+0.43%)
Feb 13, 2019
0.0500
0.0519
0.0470
0.0470
13,511
-0.01(-11.32%)
Feb 12, 2019
0.0500
0.0530
0.0500
0.0530
11,116
-0.00(-0.19%)
Feb 11, 2019
0.0470
0.0531
0.0470
0.0531
3,611
-0.00(-0.75%)
Feb 08, 2019
0.0535
0.0535
0.0470
0.0535
5,000
+0.00(+9.86%)
Feb 07, 2019
0.0500
0.0500
0.0471
0.0487
22,212
-0.00(-2.60%)
Feb 06, 2019
0.0500
0.0500
0.0500
0.0500
13,200
+0.00(+0.00%)
Feb 05, 2019
0.0480
0.0549
0.0470
0.0500
95,334
-0.00(-3.85%)
Feb 04, 2019
0.0520
0.0520
0.0520
0.0520
42,000
-0.00(-5.45%)
Jan 31, 2019
0.0550
0.0550
0.0550
0
+0.00(+2.80%)
Jan 30, 2019
0.0532
0.0535
0.0532
0.0535
2,222
+0.00(+7.00%)
Jan 29, 2019
0.0550
0.0569
0.0500
0.0500
120,344
-0.00(-0.20%)
Jan 28, 2019
0.0513
0.0513
0.0500
0.0501
70,500
-0.00(-4.57%)
Jan 25, 2019
0.0550
0.0550
0.0525
0.0525
12,000
-0.00(-4.55%)
Jan 24, 2019
0.0520
0.0550
0.0520
0.0550
122,825
-0.00(-4.35%)
Jan 22, 2019
0.0575
0.0575
0.0575
0
+0.00(+0.17%)
Jan 17, 2019
0.0574
0.0574
0.0574
0
+0.00(+6.30%)
Jan 16, 2019
0.0544
0.0613
0.0540
0.0540
71,300
-0.01(-9.70%)
Jan 15, 2019
0.0546
0.0617
0.0510
0.0598
28,270
+0.01(+13.90%)
Jan 14, 2019
0.0600
0.0600
0.0525
0.0525
197,000
-0.01(-15.73%)
Jan 11, 2019
0.0623
0.0623
0.0623
0.0623
2,100
+0.01(+11.25%)
Jan 10, 2019
0.0609
0.0618
0.0560
0.0560
33,014
+0.00(+0.00%)
Jan 09, 2019
0.0551
0.0589
0.0551
0.0560
7,276
-0.01(-13.18%)
Jan 08, 2019
0.0645
0.0645
0.0644
0.0645
21,112
-0.00(-0.31%)
Jan 07, 2019
0.0663
0.0663
0.0525
0.0647
186,046
+0.00(+3.19%)
Jan 04, 2019
0.0550
0.0627
0.0550
0.0627
25,000
-0.00(-0.32%)
Jan 03, 2019
0.0521
0.0629
0.0521
0.0629
3,000
-0.00(-1.26%)
Jan 02, 2019
0.0551
0.0637
0.0504
0.0637
48,888
+0.01(+11.95%)
Dec 31, 2018
0.0551
0.0596
0.0551
0.0569
3,900
-0.01(-11.09%)
Dec 28, 2018
0.0671
0.0677
0.0570
0.0640
69,400
-0.00(-5.19%)
Dec 27, 2018
0.0551
0.0677
0.0551
0.0675
9,888
+0.01(+16.38%)
Dec 26, 2018
0.0550
0.0580
0.0550
0.0580
13,000
+0.00(+5.45%)
Dec 24, 2018
0.0575
0.0581
0.0550
0.0550
35,500
-0.00(-8.33%)
Dec 21, 2018
0.0600
0.0600
0.0600
0.0600
1,200
-0.01(-13.04%)
Dec 20, 2018
0.0575
0.0690
0.0523
0.0690
64,200
-0.00(-1.00%)
Dec 19, 2018
0.0696
0.0697
0.0696
0.0697
3,300
+0.01(+26.27%)
Dec 18, 2018
0.0533
0.0697
0.0515
0.0552
22,222
-0.00(-8.00%)
Dec 17, 2018
0.0649
0.0696
0.0600
0.0600
32,467
-0.00(-7.55%)
Dec 14, 2018
0.0650
0.0716
0.0600
0.0649
18,800
+0.00(+7.81%)
Dec 13, 2018
0.0717
0.0717
0.0602
0.0602
2,485
-0.01(-14.00%)
Dec 12, 2018
0.0700
0.0700
0.0700
1
+0.00(+0.00%)
Dec 11, 2018
0.0648
0.0717
0.0577
0.0700
42,392
+0.01(+21.53%)
Dec 10, 2018
0.0574
0.0700
0.0574
0.0576
26,390
-0.01(-17.12%)
Dec 07, 2018
0.0649
0.0725
0.0649
0.0695
6,400
+0.01(+15.83%)
Dec 06, 2018
0.0600
0.0600
0.0600
0.0600
23,612
-0.00(-6.25%)
Dec 04, 2018
0.0640
0.0640
0.0640
0.0640
25,000
-0.00(-1.54%)
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
.