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 (%)
Mar 31, 2020
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Mar 30, 2020
0.0208
0.0208
0.0200
0.0200
12,000
-0.00(-4.31%)
Mar 27, 2020
0.0193
0.0209
0.0183
0.0209
4,900
+0.00(+0.48%)
Mar 26, 2020
0.0209
0.0209
0.0183
0.0208
3,000
+0.00(+0.00%)
Mar 25, 2020
0.0156
0.0208
0.0156
0.0208
2,000
-0.00(-0.48%)
Mar 24, 2020
0.0209
0.0209
0.0209
0.0209
1,623
+0.00(+0.00%)
Mar 23, 2020
0.0186
0.0209
0.0162
0.0209
440
+0.00(+12.37%)
Mar 20, 2020
0.0155
0.0210
0.0155
0.0186
26,800
-0.00(-11.43%)
Mar 19, 2020
0.0162
0.0210
0.0162
0.0210
6,225
+0.00(+5.00%)
Mar 18, 2020
0.0217
0.0217
0.0200
0.0200
2,000
+0.00(+8.11%)
Mar 17, 2020
0.0185
0.0185
0.0185
0.0185
5,000
+0.00(+0.00%)
Mar 16, 2020
0.0220
0.0220
0.0185
0.0185
8,000
+0.00(+0.00%)
Mar 13, 2020
0.0207
0.0229
0.0185
0.0185
2,600
-0.00(-15.91%)
Mar 12, 2020
0.0230
0.0230
0.0220
0.0220
1,500
-0.00(-4.35%)
Mar 11, 2020
0.0230
0.0230
0.0230
40
+0.00(+0.00%)
Mar 10, 2020
0.0234
0.0234
0.0215
0.0230
4,000
+0.00(+15.00%)
Mar 09, 2020
0.0239
0.0239
0.0161
0.0200
131,040
-0.00(-10.71%)
Mar 06, 2020
0.0224
0.0224
0.0224
0.0224
1,000
+0.00(+6.67%)
Mar 05, 2020
0.0210
0.0210
0.0210
0.0210
100
+0.00(+5.00%)
Mar 04, 2020
0.0210
0.0210
0.0200
0.0200
149,400
-0.00(-4.76%)
Mar 03, 2020
0.0224
0.0224
0.0210
0.0210
1,100
-0.00(-4.55%)
Mar 02, 2020
0.0220
0.0224
0.0205
0.0220
18,980
+0.00(+21.55%)
Feb 28, 2020
0.0220
0.0224
0.0181
0.0181
78,400
-0.00(-15.81%)
Feb 27, 2020
0.0215
0.0215
0.0215
0.0215
5,000
+0.00(+0.47%)
Feb 26, 2020
0.0210
0.0214
0.0187
0.0214
22,890
+0.00(+1.90%)
Feb 25, 2020
0.0179
0.0210
0.0179
0.0210
16,000
+0.00(+5.00%)
Feb 24, 2020
0.0200
0.0200
0.0200
6
+0.00(+0.00%)
Feb 21, 2020
0.0204
0.0210
0.0200
0.0200
19,000
+0.00(+19.05%)
Feb 20, 2020
0.0207
0.0207
0.0160
0.0168
134,772
+0.00(+5.00%)
Feb 19, 2020
0.0169
0.0169
0.0160
0.0160
62,000
-0.00(-11.11%)
Feb 18, 2020
0.0169
0.0189
0.0169
0.0180
62,410
+0.00(+5.88%)
Feb 14, 2020
0.0176
0.0176
0.0170
0.0170
2,600
-0.00(-15.00%)
Feb 13, 2020
0.0223
0.0223
0.0200
0.0200
20,400
-0.00(-8.26%)
Feb 12, 2020
0.0190
0.0218
0.0175
0.0218
32,380
+0.00(+24.57%)
Feb 11, 2020
0.0169
0.0220
0.0169
0.0175
37,300
-0.00(-10.26%)
Feb 10, 2020
0.0171
0.0195
0.0171
0.0195
19,300
+0.00(+14.71%)
Feb 07, 2020
0.0187
0.0226
0.0170
0.0170
230,000
-0.00(-8.11%)
Feb 06, 2020
0.0183
0.0186
0.0183
0.0185
2,388
-0.00(-7.50%)
Feb 05, 2020
0.0200
0.0200
0.0200
0.0200
61,265
-0.00(-11.50%)
Feb 04, 2020
0.0238
0.0238
0.0226
0.0226
2,020
+0.00(+3.67%)
Feb 03, 2020
0.0182
0.0220
0.0182
0.0218
131,841
-0.00(-0.91%)
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%)
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
.