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, 2018
0.0710
0.0750
0.0710
0.0715
921
-0.00(-4.67%)
Apr 27, 2018
0.0809
0.0809
0.0750
0.0750
20,731
+0.00(+1.35%)
Apr 26, 2018
0.0809
0.0809
0.0675
0.0740
233,834
+0.00(+0.65%)
Apr 25, 2018
0.0750
0.0750
0.0655
0.0735
21,400
+0.00(+5.03%)
Apr 24, 2018
0.0779
0.0779
0.0700
0.0700
123,400
-0.00(-6.67%)
Apr 23, 2018
0.0865
0.0865
0.0750
0.0750
33,998
-0.01(-9.66%)
Apr 20, 2018
0.0860
0.0860
0.0802
0.0830
3,470
+0.01(+9.96%)
Apr 19, 2018
0.0756
0.0865
0.0755
0.0755
25,270
-0.01(-12.11%)
Apr 18, 2018
0.0864
0.0864
0.0859
0.0859
7,000
-0.00(-0.58%)
Apr 17, 2018
0.0868
0.0868
0.0736
0.0864
48,348
+0.00(+4.73%)
Apr 16, 2018
0.0711
0.0825
0.0711
0.0825
25,341
+0.00(+4.94%)
Apr 13, 2018
0.0800
0.0800
0.0737
0.0786
4,600
-0.00(-1.73%)
Apr 12, 2018
0.0742
0.0875
0.0742
0.0800
85,324
-0.00(-3.50%)
Apr 11, 2018
0.0866
0.0866
0.0725
0.0829
54,700
+0.00(+3.62%)
Apr 10, 2018
0.0868
0.0868
0.0800
0.0800
21,900
-0.00(-4.94%)
Apr 09, 2018
0.0800
0.0867
0.0741
0.0842
65,044
+0.00(+0.91%)
Apr 06, 2018
0.0820
0.0867
0.0744
0.0834
71,716
+0.00(+1.71%)
Apr 05, 2018
0.0849
0.0849
0.0720
0.0820
28,080
-0.00(-1.20%)
Apr 04, 2018
0.0830
0.0859
0.0800
0.0830
74,466
+0.00(+4.13%)
Apr 03, 2018
0.0720
0.0868
0.0633
0.0797
264,962
+0.00(+4.88%)
Apr 02, 2018
0.0700
0.0800
0.0690
0.0760
59,265
+0.01(+8.42%)
Mar 29, 2018
0.0701
0.0701
0.0701
0
-0.00(-6.41%)
Mar 28, 2018
0.0750
0.0750
0.0600
0.0749
84,610
+0.01(+22.59%)
Mar 27, 2018
0.0775
0.0849
0.0611
0.0611
346,790
-0.01(-18.53%)
Mar 26, 2018
0.0698
0.0890
0.0698
0.0750
231,399
+0.01(+15.38%)
Mar 23, 2018
0.0677
0.0735
0.0640
0.0650
120,287
-0.01(-12.75%)
Mar 22, 2018
0.0770
0.0770
0.0628
0.0745
49,721
-0.00(-3.87%)
Mar 21, 2018
0.0870
0.0870
0.0636
0.0775
74,806
+0.02(+28.95%)
Mar 20, 2018
0.0755
0.0755
0.0561
0.0601
388,081
-0.01(-14.14%)
Mar 19, 2018
0.0540
0.0990
0.0525
0.0700
1,992,321
+0.02(+29.63%)
Mar 16, 2018
0.0558
0.0559
0.0540
0.0540
1,300
-0.00(-3.40%)
Mar 15, 2018
0.0559
0.0559
0.0559
0.0559
1,000
+0.00(+0.00%)
Mar 13, 2018
0.0559
0.0559
0.0559
35
+0.00(+3.71%)
Mar 12, 2018
0.0451
0.0540
0.0451
0.0539
15,000
-0.00(-0.19%)
Mar 09, 2018
0.0540
0.0540
0.0451
0.0540
5,100
+0.00(+3.41%)
Mar 08, 2018
0.0545
0.0545
0.0451
0.0522
9,211
+0.01(+27.06%)
Mar 07, 2018
0.0500
0.0500
0.0411
0.0411
6,726
-0.01(-22.82%)
Mar 06, 2018
0.0402
0.0546
0.0402
0.0532
13,000
+0.00(+7.14%)
Mar 02, 2018
0.0497
0.0497
0.0497
0
-0.00(-4.97%)
Mar 01, 2018
0.0523
0.0546
0.0425
0.0523
3,275
+0.00(+0.00%)
Feb 28, 2018
0.0500
0.0523
0.0500
0.0523
1,550
+0.00(+0.00%)
Feb 27, 2018
0.0418
0.0545
0.0418
0.0523
5,000
+0.00(+5.23%)
Feb 26, 2018
0.0496
0.0497
0.0496
0.0497
3,000
+0.00(+0.61%)
Feb 23, 2018
0.0527
0.0527
0.0402
0.0494
26,000
-0.00(-4.82%)
Feb 22, 2018
0.0521
0.0521
0.0519
0.0519
2,000
+0.01(+18.49%)
Feb 21, 2018
0.0516
0.0522
0.0438
0.0438
17,424
-0.01(-14.95%)
Feb 20, 2018
0.0468
0.0515
0.0468
0.0515
1,324
-0.00(-0.19%)
Feb 16, 2018
0.0516
0.0516
0.0516
0
-0.00(-0.39%)
Feb 14, 2018
0.0518
0.0518
0.0518
30
+0.01(+15.11%)
Feb 13, 2018
0.0489
0.0489
0.0450
0.0450
44,680
-0.00(-2.17%)
Feb 12, 2018
0.0497
0.0497
0.0455
0.0460
112,965
-0.00(-8.00%)
Feb 09, 2018
0.0498
0.0500
0.0498
0.0500
875
+0.00(+0.00%)
Feb 08, 2018
0.0495
0.0500
0.0495
0.0500
12,120
+0.00(+0.60%)
Feb 07, 2018
0.0498
0.0498
0.0450
0.0497
26,800
+0.00(+5.74%)
Feb 05, 2018
0.0470
0.0470
0.0470
50
+0.00(+6.33%)
Feb 02, 2018
0.0499
0.0499
0.0427
0.0442
12,400
-0.01(-11.60%)
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
.