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 28, 2017
0.0599
0.0599
0.0595
0.0595
2,000
-0.00(-0.83%)
Apr 27, 2017
0.0450
0.0600
0.0450
0.0600
31,084
+0.01(+20.00%)
Apr 26, 2017
0.0600
0.0601
0.0500
0.0500
63,025
-0.01(-22.96%)
Apr 25, 2017
0.0674
0.0674
0.0649
0.0649
2,500
+0.00(+0.00%)
Apr 21, 2017
0.0649
0.0649
0.0649
0
+0.00(+3.02%)
Apr 20, 2017
0.0679
0.0700
0.0536
0.0630
93,930
-0.01(-7.35%)
Apr 19, 2017
0.0620
0.0700
0.0530
0.0680
84,586
+0.01(+9.68%)
Apr 18, 2017
0.0480
0.0709
0.0410
0.0620
194,738
+0.02(+34.78%)
Apr 17, 2017
0.0460
0.0460
0.0460
0.0460
480
-0.00(-6.12%)
Apr 13, 2017
0.0490
0.0490
0.0490
0.0490
2,000
+0.00(+2.08%)
Apr 12, 2017
0.0440
0.0480
0.0440
0.0480
17,200
+0.00(+9.09%)
Apr 11, 2017
0.0490
0.0490
0.0400
0.0440
651,182
-0.01(-11.82%)
Apr 10, 2017
0.0500
0.0500
0.0499
0.0499
4,000
+0.00(+10.89%)
Apr 07, 2017
0.0500
0.0500
0.0440
0.0450
11,300
-0.00(-6.25%)
Apr 06, 2017
0.0480
0.0480
0.0480
0.0480
2,000
-0.00(-0.04%)
Apr 05, 2017
0.0480
0.0480
0.0480
0.0480
1,000
-0.00(-2.00%)
Apr 04, 2017
0.0490
0.0490
0.0481
0.0490
45,500
-0.00(-1.80%)
Apr 03, 2017
0.0480
0.0500
0.0480
0.0499
7,000
+0.00(+2.89%)
Mar 31, 2017
0.0500
0.0595
0.0485
0.0485
33,237
-0.00(-3.00%)
Mar 30, 2017
0.0500
0.0500
0.0500
0.0500
10,000
+0.00(+4.17%)
Mar 29, 2017
0.0500
0.0500
0.0480
0.0480
23,000
-0.00(-4.00%)
Mar 28, 2017
0.0500
0.0500
0.0499
0.0500
249,116
+0.00(+0.00%)
Mar 27, 2017
0.0500
0.0500
0.0481
0.0500
174,894
+0.00(+0.00%)
Mar 24, 2017
0.0590
0.0601
0.0400
0.0500
787,683
-0.02(-27.54%)
Mar 22, 2017
0.0690
0.0690
0.0690
0
-0.01(-8.00%)
Mar 21, 2017
0.0690
0.0771
0.0661
0.0750
73,811
+0.01(+24.79%)
Mar 17, 2017
0.0601
0.0601
0.0601
0
-0.00(-4.30%)
Mar 16, 2017
0.0690
0.0735
0.0601
0.0628
33,310
-0.01(-9.00%)
Mar 15, 2017
0.0740
0.0740
0.0602
0.0690
8,000
+0.01(+11.30%)
Mar 14, 2017
0.0620
0.0630
0.0620
0.0620
12,380
-0.00(-3.58%)
Mar 13, 2017
0.0621
0.0645
0.0587
0.0643
141,178
+0.00(+0.16%)
Mar 10, 2017
0.0587
0.0642
0.0587
0.0642
3,100
-0.00(-0.16%)
Mar 08, 2017
0.0643
0.0643
0.0643
0
+0.01(+9.73%)
Mar 07, 2017
0.0608
0.0630
0.0585
0.0586
6,400
-0.00(-3.93%)
Mar 06, 2017
0.0619
0.0619
0.0570
0.0610
58,700
-0.00(-5.13%)
Mar 03, 2017
0.0553
0.0643
0.0552
0.0643
54,398
+0.00(+7.35%)
Mar 02, 2017
0.0599
0.0599
0.0599
0.0599
7,999
-0.00(-6.11%)
Mar 01, 2017
0.0624
0.0638
0.0600
0.0638
73,400
+0.00(+6.26%)
Feb 28, 2017
0.0640
0.0640
0.0600
0.0600
35,050
-0.00(-3.16%)
Feb 27, 2017
0.0600
0.0640
0.0600
0.0620
25,692
-0.00(-3.58%)
Feb 24, 2017
0.0600
0.0643
0.0600
0.0643
5,000
+0.00(+5.41%)
Feb 23, 2017
0.0601
0.0620
0.0600
0.0610
41,739
-0.00(-5.28%)
Feb 22, 2017
0.0600
0.0645
0.0600
0.0644
29,934
+0.00(+7.25%)
Feb 21, 2017
0.0601
0.0644
0.0600
0.0600
4,000
-0.00(-6.91%)
Feb 17, 2017
0.0645
0.0645
0.0645
0
+0.00(+0.08%)
Feb 16, 2017
0.0600
0.0649
0.0583
0.0644
41,100
+0.01(+11.12%)
Feb 15, 2017
0.0630
0.0700
0.0580
0.0580
12,466
-0.00(-7.94%)
Feb 14, 2017
0.0630
0.0630
0.0630
0.0630
1,780
-0.00(-5.83%)
Feb 13, 2017
0.0659
0.0700
0.0630
0.0669
24,800
-0.00(-3.46%)
Feb 10, 2017
0.0719
0.0719
0.0600
0.0693
25,300
-0.00(-1.21%)
Feb 09, 2017
0.0718
0.0718
0.0625
0.0702
29,000
-0.00(-1.89%)
Feb 08, 2017
0.0630
0.0715
0.0630
0.0715
8,653
-0.00(-3.25%)
Feb 07, 2017
0.0635
0.0750
0.0634
0.0739
152,332
+0.01(+16.93%)
Feb 06, 2017
0.0593
0.0633
0.0583
0.0632
12,200
+0.01(+8.97%)
Feb 03, 2017
0.0514
0.0580
0.0510
0.0580
76,505
+0.01(+12.84%)
Feb 02, 2017
0.0514
0.0540
0.0514
0.0514
11,200
+0.00(+9.36%)
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
.