Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2013 0.0599 0.0599 0.0599 0 +0.00(+0.00%)
Aug 27, 2013 0.0599 0.0599 0.0599 0 -0.00(-0.17%)
Aug 21, 2013 0.0600 0.0600 0.0600 0 +0.01(+9.69%)
Aug 20, 2013 0.0520 0.0547 0.0421 0.0547 29,350 -0.00(-0.36%)
Aug 19, 2013 0.0462 0.0555 0.0401 0.0549 46,082 +0.01(+18.32%)
Aug 16, 2013 0.0550 0.0550 0.0464 0.0464 43,000 -0.01(-15.64%)
Aug 15, 2013 0.0545 0.0600 0.0545 0.0550 68,190 +0.00(+0.92%)
Aug 14, 2013 0.0425 0.0545 0.0400 0.0545 168,300 +0.01(+18.48%)
Aug 13, 2013 0.0401 0.0549 0.0400 0.0460 193,325 +0.01(+31.43%)
Aug 12, 2013 0.0654 0.0654 0.0341 0.0350 328,400 -0.03(-46.48%)
Aug 09, 2013 0.0655 0.0790 0.0654 0.0654 26,200 -0.01(-17.22%)
Aug 08, 2013 0.0655 0.0790 0.0655 0.0790 6,000 +0.00(+0.13%)
Aug 07, 2013 0.0789 0.0789 0.0655 0.0789 6,000 +0.00(+0.00%)
Aug 06, 2013 0.0789 0.0789 0.0635 0.0789 6,717 +0.00(+0.00%)
Aug 05, 2013 0.0789 0.0789 0.0789 0.0789 100 -0.00(-0.13%)
Aug 02, 2013 0.0750 0.0790 0.0700 0.0790 79,500 +0.00(+2.60%)
Aug 01, 2013 0.0587 0.0770 0.0587 0.0770 67,200 +0.00(+1.45%)
Jul 30, 2013 0.0759 0.0759 0.0759 0 +0.00(+3.97%)
Jul 29, 2013 0.0581 0.0730 0.0581 0.0730 1,468 -0.00(-5.07%)
Jul 26, 2013 0.0560 0.0769 0.0560 0.0769 1,300 +0.00(+0.00%)
Jul 25, 2013 0.0560 0.0769 0.0560 0.0769 2,445 +0.00(+0.00%)
Jul 24, 2013 0.0769 0.0769 0.0560 0.0769 7,000 +0.00(+0.00%)
Jul 23, 2013 0.0700 0.0769 0.0597 0.0769 84,430 +0.01(+9.86%)
Jul 22, 2013 0.0558 0.0700 0.0558 0.0700 16,200 +0.00(+0.00%)
Jul 19, 2013 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.14%)
Jul 18, 2013 0.0699 0.0699 0.0523 0.0699 12,920 +0.01(+18.27%)
Jul 17, 2013 0.0699 0.0699 0.0591 0.0591 5,900 -0.01(-20.03%)
Jul 10, 2013 0.0739 0.0739 0.0739 0 +0.00(+5.57%)
Jul 09, 2013 0.0564 0.0700 0.0564 0.0700 69,600 +0.01(+19.66%)
Jul 08, 2013 0.0540 0.0585 0.0460 0.0585 37,100 -0.01(-16.31%)
Jul 05, 2013 0.0699 0.0699 0.0699 0.0699 10,668 +0.00(+0.14%)
Jul 02, 2013 0.0698 0.0698 0.0698 0 +0.01(+16.33%)
Jul 01, 2013 0.0599 0.0600 0.0599 0.0600 40,000 +0.00(+0.17%)
Jun 28, 2013 0.0599 0.0599 0.0520 0.0599 275,460 +0.00(+0.00%)
Jun 27, 2013 0.0521 0.0599 0.0521 0.0599 29,000 +0.01(+16.09%)
Jun 26, 2013 0.0515 0.0649 0.0515 0.0516 64,500 +0.00(+0.19%)
Jun 25, 2013 0.0515 0.0515 0.0515 0.0515 21,000 -0.01(-20.65%)
Jun 24, 2013 0.0697 0.0649 0.0649 0.0649 11,000 -0.00(-6.89%)
Jun 21, 2013 0.0697 0.0697 0.0697 0.0697 100 +0.00(+0.00%)
Jun 20, 2013 0.0550 0.0697 0.0550 0.0697 269,400 +0.01(+26.50%)
Jun 19, 2013 0.0571 0.0600 0.0550 0.0551 118,920 -0.00(-8.17%)
Jun 18, 2013 0.0662 0.0750 0.0600 0.0600 133,500 -0.03(-32.43%)
Jun 13, 2013 0.0888 0.0888 0.0888 0 -0.00(-0.22%)
Jun 12, 2013 0.0750 0.0900 0.0700 0.0890 117,610 +0.01(+19.46%)
Jun 11, 2013 0.0745 0.0920 0.0745 0.0745 3,800 -0.02(-19.02%)
Jun 10, 2013 0.0742 0.0920 0.0742 0.0920 32,250 +0.00(+0.00%)
Jun 07, 2013 0.0735 0.0920 0.0735 0.0920 3,000 +0.00(+0.00%)
Jun 06, 2013 0.0920 0.0920 0.0709 0.0920 39,400 +0.00(+0.00%)
Jun 05, 2013 0.0651 0.0920 0.0651 0.0920 28,640 +0.00(+2.22%)
Jun 04, 2013 0.0651 0.0900 0.0651 0.0900 1,000 +0.00(+0.00%)
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.