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 (%)
Apr 30, 2024
0.0124
0.0124
0.0114
0.0124
60,836
+0.00(+19.23%)
Apr 29, 2024
0.0104
0.0104
0.0104
0.0104
9,487
-0.00(-12.61%)
Apr 24, 2024
0.0119
0
-0.00(-4.80%)
Apr 23, 2024
0.0125
0.0125
0.0125
0.0125
200
+0.00(+20.19%)
Apr 22, 2024
0.0104
0.0104
0.0104
0.0104
213
-0.00(-12.61%)
Apr 18, 2024
0.0119
0
-0.00(-4.80%)
Apr 17, 2024
0.0125
0.0125
0.0125
0.0125
3,500
+0.00(+0.00%)
Apr 15, 2024
0.0125
0
+0.00(+0.00%)
Apr 11, 2024
0.0125
25
-0.00(-19.35%)
Apr 10, 2024
0.0155
0.0155
0.0155
0.0155
3,730
-0.00(-13.89%)
Apr 05, 2024
0.0180
60
+0.00(+16.13%)
Apr 03, 2024
0.0155
0
-0.00(-8.82%)
Apr 02, 2024
0.0180
0.0180
0.0170
0.0170
2,250
+0.00(+30.77%)
Apr 01, 2024
0.0155
0.0155
0.0130
0.0130
400
-0.00(-18.75%)
Mar 27, 2024
0.0160
0
+0.00(+23.08%)
Mar 26, 2024
0.0143
0.0143
0.0130
0.0130
200
-0.00(-9.09%)
Mar 25, 2024
0.0143
0.0143
0.0143
0.0143
4,430
+0.00(+13.49%)
Mar 22, 2024
0.0126
0.0126
0.0126
0.0126
15,000
-0.00(-3.08%)
Mar 20, 2024
0.0130
0
+0.00(+4.00%)
Mar 19, 2024
0.0125
0.0125
0.0125
0.0125
500
-0.00(-0.79%)
Mar 18, 2024
0.0128
0.0150
0.0126
0.0126
70,700
-0.00(-1.56%)
Mar 15, 2024
0.0128
0.0128
0.0128
0.0128
6,000
-0.00(-0.78%)
Mar 14, 2024
0.0180
0.0180
0.0129
0.0129
15,848
-0.00(-21.34%)
Mar 13, 2024
0.0164
0.0164
0.0164
0.0164
2,500
+0.00(+26.15%)
Mar 12, 2024
0.0159
0.0159
0.0130
0.0130
398
+0.00(+0.00%)
Mar 11, 2024
0.0130
0.0165
0.0130
0.0130
29,800
+0.00(+0.00%)
Mar 08, 2024
0.0130
0.0130
0.0130
0.0130
11,000
-0.00(-8.45%)
Mar 06, 2024
0.0142
0
-0.00(-16.96%)
Mar 04, 2024
0.0171
0
+0.00(+0.00%)
Mar 01, 2024
0.0143
0.0171
0.0143
0.0171
11,500
+0.00(+20.42%)
Feb 27, 2024
0.0142
18
-0.01(-28.64%)
Feb 26, 2024
0.0133
0.0199
0.0133
0.0199
5,905
+0.00(+0.00%)
Feb 23, 2024
0.0165
0.0199
0.0165
0.0199
18,651
+0.00(+1.53%)
Feb 22, 2024
0.0172
0.0196
0.0126
0.0196
99,912
+0.00(+0.00%)
Feb 21, 2024
0.0198
0.0198
0.0196
0.0196
15,000
+0.00(+0.00%)
Feb 20, 2024
0.0196
0.0197
0.0195
0.0196
214,300
+0.00(+5.38%)
Feb 16, 2024
0.0192
0.0197
0.0175
0.0186
36,103
+0.00(+2.20%)
Feb 15, 2024
0.0182
0.0182
0.0182
0.0182
5,000
+0.00(+4.00%)
Feb 14, 2024
0.0145
0.0187
0.0145
0.0175
33,850
+0.00(+20.69%)
Feb 02, 2024
0.0145
0
+0.00(+0.69%)
Jan 30, 2024
0.0144
0
-0.00(-2.04%)
Jan 29, 2024
0.0147
0.0147
0.0147
0.0147
100
+0.00(+1.38%)
Jan 26, 2024
0.0145
0.0145
0.0145
0.0145
11,150
+0.00(+3.57%)
Jan 25, 2024
0.0145
0.0145
0.0140
0.0140
17,200
-0.00(-6.67%)
Jan 22, 2024
0.0150
0
+0.00(+0.00%)
Jan 18, 2024
0.0150
0
+0.00(+23.97%)
Jan 17, 2024
0.0124
0.0140
0.0121
0.0121
300
-0.00(-17.12%)
Jan 16, 2024
0.0101
0.0146
0.0101
0.0146
1,925
+0.00(+0.00%)
Jan 12, 2024
0.0149
0.0149
0.0101
0.0146
17,820
+0.00(+0.00%)
Jan 11, 2024
0.0134
0.0146
0.0113
0.0146
41,880
+0.00(+8.96%)
Jan 10, 2024
0.0090
0.0134
0.0090
0.0134
8,080
+0.00(+48.89%)
Jan 09, 2024
0.0090
0.0090
0.0090
0.0090
2,000
-0.00(-30.23%)
Jan 08, 2024
0.0113
0.0133
0.0113
0.0129
16,200
+0.00(+51.76%)
Jan 05, 2024
0.0123
0.0134
0.0085
0.0085
21,900
+0.00(+0.00%)
Jan 04, 2024
0.0106
0.0134
0.0080
0.0085
23,101
-0.00(-37.04%)
Jan 02, 2024
0.0135
0
+0.01(+73.08%)
Dec 29, 2023
0.0078
0.0088
0.0078
0.0078
53,601
+0.00(+1.30%)
Dec 28, 2023
0.0077
0.0077
0.0077
0.0077
1,000
+0.00(+8.45%)
Dec 27, 2023
0.0110
0.0110
0.0070
0.0071
224,818
-0.01(-44.96%)
Dec 26, 2023
0.0143
0.0143
0.0129
0.0129
8,200
-0.00(-9.79%)
Dec 22, 2023
0.0143
0.0143
0.0143
0.0143
700
+0.00(+0.00%)
Dec 21, 2023
0.0142
0.0143
0.0133
0.0143
24,486
+0.00(+10.00%)
Dec 20, 2023
0.0130
0.0130
0.0130
0.0130
9,800
+0.00(+30.00%)
Dec 19, 2023
0.0105
0.0105
0.0100
0.0100
57,566
-0.00(-12.28%)
Dec 18, 2023
0.0114
0.0114
0.0114
0.0114
500
-0.00(-0.87%)
Dec 13, 2023
0.0115
75
+0.00(+41.98%)
Dec 12, 2023
0.0081
0.0081
0.0081
0.0081
150
-0.00(-28.95%)
Dec 11, 2023
0.0114
0.0114
0.0114
0.0114
525
+0.00(+42.50%)
Dec 07, 2023
0.0080
0
-0.00(-20.00%)
Dec 01, 2023
0.0100
0
+0.00(+0.00%)
Nov 29, 2023
0.0100
0
-0.00(-13.04%)
Nov 28, 2023
0.0126
0.0126
0.0115
0.0115
4,640
-0.00(-4.96%)
Nov 27, 2023
0.0137
0.0137
0.0115
0.0121
143,254
-0.00(-10.37%)
Nov 22, 2023
0.0135
0
-0.00(-1.46%)
Nov 21, 2023
0.0137
0.0137
0.0136
0.0137
60,000
+0.00(+0.00%)
Nov 20, 2023
0.0137
0.0137
0.0137
0.0137
4,907
+0.00(+0.00%)
Nov 17, 2023
0.0137
0.0137
0.0137
0.0137
35,000
+0.00(+0.00%)
Nov 15, 2023
0.0137
0
+0.00(+0.00%)
Nov 13, 2023
0.0137
0
+0.00(+0.00%)
Nov 10, 2023
0.0137
0.0137
0.0137
0.0137
17,520
+0.00(+0.00%)
Nov 09, 2023
0.0137
0.0137
0.0137
0.0137
1,700
+0.00(+0.00%)
Nov 06, 2023
0.0137
0
-0.00(-0.72%)
Oct 31, 2023
0.0138
10
+0.00(+0.00%)
Oct 30, 2023
0.0138
0.0138
0.0138
0.0138
1,500
-0.00(-1.43%)
Oct 27, 2023
0.0144
0.0144
0.0140
0.0140
20,000
+0.00(+0.00%)
Oct 26, 2023
0.0140
0.0140
0.0140
0.0140
59,300
+0.00(+0.00%)
Oct 25, 2023
0.0139
0.0141
0.0138
0.0140
52,765
-0.00(-6.67%)
Oct 24, 2023
0.0151
0.0168
0.0150
0.0150
26,001
-0.01(-30.56%)
Oct 18, 2023
0.0216
0
+0.01(+53.19%)
Oct 16, 2023
0.0141
0
-0.00(-6.00%)
Oct 13, 2023
0.0216
0.0216
0.0150
0.0150
15,258
+0.00(+1.35%)
Oct 12, 2023
0.0163
0.0163
0.0148
0.0148
1,905
-0.00(-16.85%)
Oct 09, 2023
0.0178
0
-0.00(-17.59%)
Oct 04, 2023
0.0216
0
+0.01(+57.66%)
Oct 03, 2023
0.0140
0.0140
0.0137
0.0137
9,800
-0.00(-23.89%)
Oct 02, 2023
0.0160
0.0180
0.0160
0.0180
11,064
+0.00(+0.00%)
Sep 29, 2023
0.0170
0.0194
0.0136
0.0180
157,091
+0.00(+31.39%)
Sep 28, 2023
0.0136
0.0137
0.0136
0.0137
2,062,160
-0.00(-24.31%)
Sep 27, 2023
0.0170
0.0181
0.0170
0.0181
8,112
+0.00(+6.47%)
Sep 25, 2023
0.0170
0
-0.00(-3.95%)
Sep 22, 2023
0.0133
0.0177
0.0133
0.0177
10,100
+0.00(+33.08%)
Sep 21, 2023
0.0133
0.0133
0.0133
0.0133
1,200
-0.00(-25.70%)
Sep 19, 2023
0.0179
0
+0.00(+36.64%)
Sep 18, 2023
0.0131
0.0131
0.0131
0.0131
800
-0.00(-6.43%)
Sep 15, 2023
0.0133
0.0145
0.0133
0.0140
5,000
-0.00(-21.35%)
Sep 13, 2023
0.0178
0
+0.00(+22.76%)
Sep 11, 2023
0.0145
0
+0.00(+3.57%)
Aug 30, 2023
0.0140
0
-0.00(-6.67%)
Aug 29, 2023
0.0130
0.0150
0.0130
0.0150
667
+0.00(+7.14%)
Aug 25, 2023
0.0140
0
-0.00(-6.67%)
Aug 18, 2023
0.0150
0
+0.00(+21.95%)
Aug 15, 2023
0.0123
0
-0.00(-12.14%)
Aug 14, 2023
0.0123
0.0140
0.0123
0.0140
33,330
+0.00(+2.19%)
Aug 11, 2023
0.0149
0.0149
0.0120
0.0137
119,400
-0.00(-16.97%)
Aug 09, 2023
0.0165
0
+0.00(+12.24%)
Aug 03, 2023
0.0147
0
+0.00(+1.38%)
Jul 28, 2023
0.0145
0
-0.00(-11.59%)
Jul 26, 2023
0.0164
0
-0.00(-4.09%)
Jul 25, 2023
0.0160
0.0171
0.0160
0.0171
400
+0.00(+6.88%)
Jul 24, 2023
0.0161
0.0171
0.0160
0.0160
10,865
-0.00(-12.57%)
Jul 21, 2023
0.0183
0.0183
0.0183
0.0183
20,000
-0.00(-3.17%)
Jul 20, 2023
0.0194
0.0194
0.0163
0.0189
45,054
+0.00(+12.50%)
Jul 19, 2023
0.0181
0.0181
0.0168
0.0168
39,740
-0.00(-1.18%)
Jul 18, 2023
0.0175
0.0175
0.0140
0.0170
44,355
-0.00(-12.82%)
Jul 17, 2023
0.0195
0.0195
0.0195
0.0195
30,000
+0.00(+13.37%)
Jul 14, 2023
0.0240
0.0240
0.0098
0.0172
569,649
-0.00(-14.00%)
Jul 13, 2023
0.0220
0.0220
0.0200
0.0200
70,000
-0.00(-16.67%)
Jul 12, 2023
0.0141
0.0240
0.0141
0.0240
60,433
+0.00(+12.68%)
Jul 11, 2023
0.0145
0.0240
0.0140
0.0213
138,566
+0.01(+46.90%)
Jul 10, 2023
0.0135
0.0145
0.0135
0.0145
20,000
+0.00(+0.69%)
Jul 07, 2023
0.0126
0.0144
0.0126
0.0144
87,776
+0.00(+29.73%)
Jul 06, 2023
0.0111
0.0111
0.0111
0.0111
4,000
-0.00(-20.14%)
Jul 05, 2023
0.0115
0.0139
0.0115
0.0139
135,098
+0.00(+17.80%)
Jun 29, 2023
0.0118
0
-0.00(-16.31%)
Jun 28, 2023
0.0098
0.0142
0.0098
0.0141
29,000
+0.00(+3.68%)
Jun 27, 2023
0.0099
0.0136
0.0098
0.0136
75,100
-0.00(-0.73%)
Jun 26, 2023
0.0137
0.0137
0.0137
0.0137
60,000
+0.00(+39.80%)
Jun 23, 2023
0.0116
0.0122
0.0091
0.0098
209,440
-0.00(-22.22%)
Jun 22, 2023
0.0144
0.0146
0.0126
0.0126
20,495
-0.00(-13.70%)
Jun 21, 2023
0.0129
0.0146
0.0129
0.0146
191,315
+0.00(+24.79%)
Jun 20, 2023
0.0117
0.0117
0.0117
0.0117
100
-0.00(-0.85%)
Jun 16, 2023
0.0112
0.0118
0.0112
0.0118
1,000
-0.00(-13.87%)
Jun 15, 2023
0.0124
0.0137
0.0124
0.0137
20,000
-0.00(-0.72%)
May 08, 2023
0.0138
0.0138
0.0138
0.0138
13,000
-0.00(-1.43%)
May 05, 2023
0.0139
0.0140
0.0130
0.0140
30,080
+0.00(+21.74%)
May 04, 2023
0.0115
0.0125
0.0115
0.0115
1,400
+0.00(+4.55%)
May 03, 2023
0.0110
0.0121
0.0110
0.0110
1,850
+0.00(+0.00%)
May 02, 2023
0.0110
0.0110
0.0110
0.0110
358
-0.00(-14.73%)
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
.