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 (%)
Apr 30, 2014
0.1099
0.1290
0.1020
0.1190
122,400
+0.01(+8.28%)
Apr 29, 2014
0.1000
0.1099
0.0900
0.1099
153,100
+0.01(+9.90%)
Apr 28, 2014
0.1120
0.1120
0.1000
0.1000
29,849
-0.02(-14.53%)
Apr 25, 2014
0.1180
0.1190
0.1170
0.1170
25,120
-0.00(-2.50%)
Apr 24, 2014
0.1150
0.1300
0.1000
0.1200
178,704
-0.00(-2.04%)
Apr 23, 2014
0.1110
0.1225
0.1086
0.1225
54,250
+0.01(+10.36%)
Apr 22, 2014
0.1087
0.1110
0.0951
0.1110
39,522
+0.00(+2.12%)
Apr 21, 2014
0.1087
0.1087
0.1087
0.1087
1,500
+0.00(+0.00%)
Apr 17, 2014
0.1087
0.1087
0.1087
0
-0.00(-0.09%)
Apr 15, 2014
0.1088
0.1088
0.1088
0
+0.01(+6.67%)
Apr 14, 2014
0.1010
0.1025
0.1010
0.1020
30,820
-0.01(-6.93%)
Apr 11, 2014
0.1099
0.1099
0.1096
0.1096
0
+0.01(+12.41%)
Apr 10, 2014
0.1003
0.1099
0.0950
0.0975
153,300
-0.02(-14.40%)
Apr 09, 2014
0.1050
0.1139
0.1050
0.1139
21,215
-0.00(-0.87%)
Apr 08, 2014
0.1085
0.1239
0.0977
0.1149
145,061
+0.02(+17.73%)
Apr 07, 2014
0.1302
0.1449
0.0976
0.0976
358,365
-0.05(-32.64%)
Apr 04, 2014
0.1350
0.1449
0.1292
0.1449
0
-0.00(-0.07%)
Apr 03, 2014
0.1370
0.1480
0.1370
0.1450
28,070
+0.00(+3.57%)
Apr 02, 2014
0.1374
0.1480
0.1350
0.1400
58,000
+0.00(+2.19%)
Apr 01, 2014
0.1130
0.1370
0.1130
0.1370
78,700
+0.01(+7.45%)
Mar 31, 2014
0.1146
0.1300
0.1140
0.1275
42,800
+0.01(+11.16%)
Mar 28, 2014
0.1147
0.1147
0.1147
0.1147
0
+0.00(+0.00%)
Mar 27, 2014
0.1060
0.1147
0.1000
0.1147
103,650
+0.01(+6.11%)
Mar 26, 2014
0.1180
0.1180
0.1000
0.1081
135,250
-0.03(-19.33%)
Mar 25, 2014
0.1201
0.1340
0.1200
0.1340
13,650
-0.00(-0.37%)
Mar 24, 2014
0.1220
0.1345
0.1200
0.1345
16,400
+0.00(+0.00%)
Mar 21, 2014
0.1240
0.1345
0.1240
0.1345
10,200
+0.00(+0.00%)
Mar 20, 2014
0.1060
0.1380
0.1060
0.1345
27,400
-0.00(-0.37%)
Mar 19, 2014
0.1175
0.1350
0.1030
0.1350
117,048
+0.02(+12.50%)
Mar 18, 2014
0.1000
0.1200
0.1000
0.1200
108,732
+0.00(+0.00%)
Mar 17, 2014
0.1395
0.1395
0.1117
0.1200
39,800
+0.01(+9.19%)
Mar 14, 2014
0.1206
0.1206
0.0900
0.1099
0
-0.03(-19.19%)
Mar 13, 2014
0.1400
0.1400
0.1126
0.1360
54,000
-0.00(-2.86%)
Mar 12, 2014
0.1400
0.1400
0.1400
0.1400
2,000
+0.00(+0.00%)
Mar 11, 2014
0.1399
0.1400
0.1285
0.1400
19,900
-0.00(-3.38%)
Mar 10, 2014
0.1373
0.1480
0.1301
0.1449
72,050
+0.00(+0.98%)
Mar 07, 2014
0.1211
0.1435
0.1210
0.1435
0
+0.01(+7.09%)
Mar 06, 2014
0.1210
0.1340
0.1210
0.1340
23,700
+0.00(+0.00%)
Mar 05, 2014
0.1300
0.1340
0.1300
0.1340
10,000
+0.00(+3.08%)
Mar 04, 2014
0.1340
0.1340
0.1230
0.1300
45,594
-0.00(-2.99%)
Mar 03, 2014
0.1250
0.1390
0.1200
0.1340
277,620
-0.01(-3.60%)
Feb 28, 2014
0.1300
0.1390
0.1300
0.1390
54,900
+0.00(+1.09%)
Feb 27, 2014
0.1390
0.1390
0.1148
0.1375
148,883
+0.00(+1.85%)
Feb 26, 2014
0.1300
0.1390
0.1100
0.1350
249,423
-0.00(-2.88%)
Feb 25, 2014
0.1389
0.1390
0.1310
0.1390
11,570
+0.00(+0.07%)
Feb 24, 2014
0.1145
0.1390
0.1145
0.1389
426,446
+0.02(+20.78%)
Feb 21, 2014
0.0900
0.1150
0.0900
0.1150
0
+0.02(+17.95%)
Feb 20, 2014
0.0900
0.0975
0.0899
0.0975
279,800
+0.01(+5.98%)
Feb 19, 2014
0.0885
0.0950
0.0800
0.0920
374,536
+0.02(+22.67%)
Feb 18, 2014
0.0495
0.0900
0.0480
0.0750
1,142,588
+0.03(+76.06%)
Feb 14, 2014
0.0426
0.0426
0.0426
0
-0.01(-13.94%)
Feb 13, 2014
0.0448
0.0495
0.0448
0.0495
7,300
+0.00(+10.00%)
Feb 12, 2014
0.0465
0.0499
0.0450
0.0450
118,000
-0.01(-13.29%)
Feb 11, 2014
0.0448
0.0519
0.0448
0.0519
1,200
+0.00(+4.22%)
Feb 10, 2014
0.0451
0.0498
0.0446
0.0498
16,733
-0.00(-1.39%)
Feb 07, 2014
0.0456
0.0505
0.0446
0.0505
0
+0.00(+0.20%)
Feb 06, 2014
0.0490
0.0505
0.0490
0.0504
22,330
+0.00(+0.80%)
Feb 05, 2014
0.0515
0.0515
0.0430
0.0500
21,008
-0.00(-2.91%)
Feb 04, 2014
0.0515
0.0515
0.0515
0.0515
590
+0.00(+3.21%)
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
.