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 (%)
Aug 29, 2014
0.0790
0.0790
0.0790
0
-0.01(-12.12%)
Aug 28, 2014
0.0900
0.1070
0.0840
0.0899
67,457
-0.00(-0.11%)
Aug 27, 2014
0.0900
0.0900
0.0900
0.0900
15,000
-0.00(-1.10%)
Aug 26, 2014
0.1060
0.1060
0.0875
0.0910
104,400
-0.02(-14.23%)
Aug 25, 2014
0.0916
0.1061
0.0900
0.1061
141,999
+0.02(+17.76%)
Aug 22, 2014
0.1070
0.0901
0.0901
10,100
+0.00(+2.97%)
Aug 21, 2014
0.1035
0.1035
0.0875
0.0875
108,900
-0.03(-26.41%)
Aug 20, 2014
0.1040
0.1189
0.1040
0.1189
2,000
+0.00(+1.19%)
Aug 19, 2014
0.1020
0.1175
0.1020
0.1175
1,211
-0.00(-1.18%)
Aug 18, 2014
0.1040
0.1189
0.1010
0.1189
32,750
+0.01(+12.70%)
Aug 15, 2014
0.1075
0.1187
0.1036
0.1055
121,933
-0.00(-4.09%)
Aug 14, 2014
0.1200
0.1200
0.1100
0.1100
35,250
-0.01(-8.33%)
Aug 13, 2014
0.1192
0.1200
0.1188
0.1200
13,000
+0.00(+0.08%)
Aug 11, 2014
0.1199
0.1199
0.1199
0
-0.01(-6.98%)
Aug 08, 2014
0.1111
0.1200
0.1111
0.1289
16,100
-0.00(-0.85%)
Aug 07, 2014
0.1057
0.1300
0.1057
0.1300
67,600
+0.00(+0.08%)
Aug 06, 2014
0.1101
0.1299
0.1101
0.1299
1,150
+0.02(+19.28%)
Aug 04, 2014
0.1089
0.1089
0.1089
0.1089
0
-0.01(-7.00%)
Aug 01, 2014
0.1450
0.1450
0.1171
0.1171
8,000
-0.01(-5.56%)
Jul 31, 2014
0.1275
0.1275
0.1170
0.1240
12,500
+0.01(+5.98%)
Jul 30, 2014
0.1300
0.1395
0.1051
0.1170
160,700
-0.02(-16.13%)
Jul 29, 2014
0.0990
0.1450
0.0990
0.1395
316,134
+0.04(+39.50%)
Jul 28, 2014
0.0940
0.1250
0.0699
0.1000
562,347
+0.01(+10.50%)
Jul 25, 2014
0.0880
0.0949
0.0880
0.0905
27,155
-0.01(-8.59%)
Jul 23, 2014
0.0880
0.0990
0.0880
0.0990
3,500
-0.00(-1.00%)
Jul 21, 2014
0.1000
0.1000
0.1000
80
+0.01(+12.36%)
Jul 18, 2014
0.0971
0.0971
0.0890
0.0890
45,500
-0.01(-14.42%)
Jul 17, 2014
0.0950
0.1040
0.0950
0.1040
4,100
+0.00(+0.00%)
Jul 15, 2014
0.1040
0.1040
0.1040
0
+0.01(+9.36%)
Jul 14, 2014
0.0951
0.0951
0.0951
0.0951
500
+0.00(+0.11%)
Jul 11, 2014
0.0950
0.1084
0.0950
0.0950
11,200
-0.01(-5.00%)
Jul 10, 2014
0.1090
0.1090
0.1000
0.1000
5,000
+0.00(+5.15%)
Jul 09, 2014
0.0940
0.1000
0.0930
0.0951
56,000
+0.00(+3.37%)
Jul 08, 2014
0.0900
0.0921
0.0900
0.0920
26,000
-0.00(-1.08%)
Jul 07, 2014
0.0960
0.0960
0.0910
0.0930
67,200
-0.01(-6.06%)
Jul 03, 2014
0.0990
0.0990
0.0990
0
-0.01(-7.48%)
Jul 02, 2014
0.0970
0.1080
0.0900
0.1070
153,282
+0.01(+10.31%)
Jul 01, 2014
0.0810
0.0990
0.0810
0.0970
93,610
+0.02(+21.25%)
Jun 30, 2014
0.0850
0.0850
0.0752
0.0800
35,000
-0.01(-5.88%)
Jun 27, 2014
0.0880
0.0880
0.0850
0.0850
16,750
-0.01(-6.59%)
Jun 26, 2014
0.0910
0.0910
0.0860
0.0910
46,738
+0.00(+0.00%)
Jun 25, 2014
0.0870
0.0914
0.0870
0.0910
48,200
+0.00(+2.25%)
Jun 24, 2014
0.0740
0.0890
0.0740
0.0890
71,664
+0.02(+21.92%)
Jun 23, 2014
0.0770
0.0770
0.0700
0.0730
16,433
-0.01(-7.01%)
Jun 20, 2014
0.0700
0.0785
0.0700
0.0785
22,166
+0.00(+0.00%)
Jun 19, 2014
0.0785
0.0785
0.0785
0.0785
1,000
+0.00(+2.21%)
Jun 18, 2014
0.0789
0.0789
0.0768
0.0768
4,000
+0.00(+2.40%)
Jun 17, 2014
0.0750
0.0750
0.0750
0.0750
26,000
+0.00(+5.63%)
Jun 16, 2014
0.0709
0.0710
0.0660
0.0710
13,750
+0.00(+7.58%)
Jun 13, 2014
0.0661
0.0661
0.0660
0.0660
2,896
-0.00(-7.04%)
Jun 12, 2014
0.0660
0.0710
0.0660
0.0710
2,254
+0.00(+7.58%)
Jun 11, 2014
0.0690
0.0690
0.0660
0.0660
13,570
-0.01(-15.92%)
Jun 10, 2014
0.0700
0.0785
0.0700
0.0785
55,700
+0.00(+1.95%)
Jun 06, 2014
0.0770
0.0848
0.0770
0.0770
2,500
-0.01(-9.41%)
Jun 05, 2014
0.0805
0.0850
0.0800
0.0850
55,218
-0.01(-14.91%)
Jun 04, 2014
0.0785
0.0999
0.0785
0.0999
31,299
+0.02(+27.42%)
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
.