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 (%)
Mar 31, 2021
0.0585
0.0600
0.0551
0.0600
43,713
+0.01(+20.00%)
Mar 30, 2021
0.0603
0.0603
0.0470
0.0500
278,617
-0.01(-16.94%)
Mar 29, 2021
0.0647
0.0647
0.0602
0.0602
324,450
-0.00(-0.50%)
Mar 26, 2021
0.0605
0.0605
0.0605
28
+0.00(+0.00%)
Mar 25, 2021
0.0611
0.0652
0.0600
0.0605
82,885
-0.00(-6.92%)
Mar 24, 2021
0.0700
0.0700
0.0610
0.0650
26,181
-0.00(-3.70%)
Mar 23, 2021
0.0610
0.0685
0.0610
0.0675
16,638
-0.00(-0.15%)
Mar 22, 2021
0.0676
0.0676
0.0676
0.0676
360
-0.00(-0.29%)
Mar 19, 2021
0.0700
0.0700
0.0632
0.0678
71,800
-0.00(-2.16%)
Mar 18, 2021
0.0725
0.0757
0.0685
0.0693
37,729
-0.00(-4.41%)
Mar 17, 2021
0.0730
0.0850
0.0725
0.0725
21,780
-0.00(-3.33%)
Mar 16, 2021
0.0853
0.0853
0.0750
0.0750
55,355
-0.01(-12.08%)
Mar 15, 2021
0.0882
0.0890
0.0795
0.0853
156,253
+0.00(+0.47%)
Mar 12, 2021
0.0754
0.0850
0.0750
0.0849
61,500
-0.00(-0.12%)
Mar 11, 2021
0.0751
0.0873
0.0682
0.0850
607,440
+0.01(+14.09%)
Mar 10, 2021
0.0652
0.0745
0.0652
0.0745
26,180
+0.00(+6.43%)
Mar 09, 2021
0.0700
0.0764
0.0650
0.0700
454,931
+0.00(+6.06%)
Mar 08, 2021
0.0700
0.0800
0.0660
0.0660
19,620
-0.01(-17.50%)
Mar 05, 2021
0.0695
0.0824
0.0600
0.0800
144,100
+0.02(+33.33%)
Mar 04, 2021
0.0750
0.0970
0.0600
0.0600
193,115
-0.01(-20.00%)
Mar 03, 2021
0.0800
0.0990
0.0750
0.0750
254,265
-0.00(-0.66%)
Mar 02, 2021
0.0989
0.0989
0.0755
0.0755
120,424
-0.00(-6.09%)
Mar 01, 2021
0.0989
0.0989
0.0772
0.0804
29,333
-0.02(-18.71%)
Feb 26, 2021
0.0989
0.0989
0.0770
0.0989
33,100
+0.01(+11.37%)
Feb 25, 2021
0.0989
0.0989
0.0750
0.0888
412,597
-0.00(-1.44%)
Feb 24, 2021
0.0716
0.0973
0.0716
0.0901
216,727
+0.02(+26.72%)
Feb 23, 2021
0.0900
0.0995
0.0710
0.0711
550,446
-0.02(-21.44%)
Feb 22, 2021
0.0799
0.0950
0.0730
0.0905
728,417
+0.01(+13.12%)
Feb 19, 2021
0.0699
0.0801
0.0651
0.0800
580,600
+0.01(+21.21%)
Feb 18, 2021
0.0670
0.0770
0.0650
0.0660
301,576
+0.01(+9.63%)
Feb 17, 2021
0.0600
0.0688
0.0550
0.0602
224,916
-0.01(-8.79%)
Feb 16, 2021
0.0782
0.0800
0.0520
0.0660
319,863
-0.01(-7.82%)
Feb 12, 2021
0.0505
0.0850
0.0505
0.0716
994,600
+0.02(+41.78%)
Feb 11, 2021
0.0580
0.0645
0.0500
0.0505
290,505
-0.01(-12.93%)
Feb 10, 2021
0.0600
0.0620
0.0500
0.0580
463,296
+0.00(+6.81%)
Feb 09, 2021
0.0400
0.0550
0.0399
0.0543
873,455
+0.02(+43.27%)
Feb 08, 2021
0.0390
0.0398
0.0325
0.0379
174,808
-0.00(-6.42%)
Feb 05, 2021
0.0489
0.0489
0.0330
0.0405
271,600
-0.00(-7.74%)
Feb 04, 2021
0.0450
0.0450
0.0401
0.0439
208,829
+0.00(+2.09%)
Feb 03, 2021
0.0430
0.0430
0.0430
0.0430
63,050
+0.00(+4.62%)
Feb 02, 2021
0.0430
0.0430
0.0392
0.0411
5,093
-0.00(-4.42%)
Feb 01, 2021
0.0430
0.0430
0.0370
0.0430
252,700
+0.00(+3.61%)
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%)
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
.