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 31, 2016
0.0545
0.0545
0.0538
0.0539
68,666
-0.00(-0.19%)
Aug 30, 2016
0.0520
0.0645
0.0520
0.0540
129,000
+0.00(+0.00%)
Aug 29, 2016
0.0540
0.0540
0.0478
0.0540
58,000
+0.00(+3.85%)
Aug 26, 2016
0.0521
0.0560
0.0520
0.0520
44,000
-0.01(-14.05%)
Aug 25, 2016
0.0605
0.0605
0.0605
0.0605
1,000
+0.00(+6.33%)
Aug 24, 2016
0.0596
0.0600
0.0526
0.0569
74,970
-0.00(-5.17%)
Aug 23, 2016
0.0490
0.0600
0.0490
0.0600
16,000
+0.01(+20.00%)
Aug 22, 2016
0.0530
0.0530
0.0499
0.0500
80,566
-0.01(-12.28%)
Aug 19, 2016
0.0589
0.0590
0.0570
0.0570
29,200
-0.00(-3.88%)
Aug 18, 2016
0.0599
0.0600
0.0526
0.0593
142,298
+0.01(+11.68%)
Aug 17, 2016
0.0536
0.0600
0.0527
0.0531
91,434
-0.00(-5.18%)
Aug 16, 2016
0.0720
0.0720
0.0510
0.0560
336,816
-0.02(-26.32%)
Aug 15, 2016
0.0751
0.0799
0.0731
0.0760
111,024
-0.01(-10.27%)
Aug 12, 2016
0.0786
0.0847
0.0785
0.0847
37,600
-0.00(-3.20%)
Aug 11, 2016
0.0875
0.0875
0.0766
0.0875
12,480
+0.00(+0.00%)
Aug 10, 2016
0.0756
0.0875
0.0756
0.0875
3,100
+0.00(+0.00%)
Aug 09, 2016
0.0875
0.0875
0.0750
0.0875
2,570
+0.00(+0.00%)
Aug 08, 2016
0.0800
0.0875
0.0736
0.0875
37,770
+0.00(+3.67%)
Aug 05, 2016
0.0844
0.0844
0.0715
0.0844
18,600
-0.00(-0.12%)
Aug 04, 2016
0.0716
0.0845
0.0716
0.0845
2,600
+0.00(+0.00%)
Aug 03, 2016
0.0834
0.0845
0.0800
0.0845
21,000
+0.00(+1.32%)
Aug 02, 2016
0.0711
0.0834
0.0711
0.0834
2,400
+0.00(+4.25%)
Aug 01, 2016
0.0789
0.0845
0.0711
0.0800
46,709
+0.00(+1.39%)
Jul 29, 2016
0.0789
0.0789
0.0789
0.0789
19,114
+0.00(+6.62%)
Jul 28, 2016
0.0789
0.0789
0.0730
0.0740
90,888
-0.00(-6.21%)
Jul 27, 2016
0.0845
0.0845
0.0635
0.0789
92,178
-0.00(-1.25%)
Jul 26, 2016
0.0750
0.0799
0.0750
0.0799
89,188
+0.01(+6.68%)
Jul 25, 2016
0.0750
0.0750
0.0749
0.0749
3,000
-0.00(-0.13%)
Jul 22, 2016
0.0750
0.0750
0.0750
0.0750
5,500
+0.01(+15.38%)
Jul 21, 2016
0.0650
0.0650
0.0650
0.0650
640
-0.01(-18.65%)
Jul 20, 2016
0.0630
0.0799
0.0630
0.0799
2,200
+0.00(+6.53%)
Jul 19, 2016
0.0750
0.0750
0.0636
0.0750
3,578
+0.00(+0.00%)
Jul 18, 2016
0.0625
0.0750
0.0625
0.0750
1,194
+0.00(+0.00%)
Jul 15, 2016
0.0799
0.0799
0.0630
0.0750
23,831
-0.00(-6.02%)
Jul 14, 2016
0.0798
0.0798
0.0798
0.0798
1,000
+0.00(+0.00%)
Jul 13, 2016
0.0800
0.0800
0.0710
0.0798
257,555
-0.00(-1.36%)
Jul 12, 2016
0.0807
0.0809
0.0753
0.0809
4,800
+0.01(+7.44%)
Jul 11, 2016
0.0809
0.0810
0.0753
0.0753
18,650
+0.00(+0.00%)
Jul 08, 2016
0.0813
0.0813
0.0753
0.0753
7,600
+0.00(+0.00%)
Jul 07, 2016
0.0805
0.0824
0.0753
0.0753
21,500
-0.01(-9.71%)
Jul 05, 2016
0.0788
0.0834
0.0753
0.0834
13,820
+0.01(+10.61%)
Jul 01, 2016
0.0754
0.0754
0.0754
0
-0.00(-3.58%)
Jun 30, 2016
0.0864
0.0864
0.0781
0.0782
15,350
-0.01(-9.49%)
Jun 29, 2016
0.0875
0.0875
0.0782
0.0864
37,500
+0.00(+1.65%)
Jun 28, 2016
0.0850
0.0850
0.0850
0.0850
6,000
-0.00(-2.86%)
Jun 27, 2016
0.0850
0.0875
0.0850
0.0875
1,100
+0.00(+0.00%)
Jun 24, 2016
0.0875
0.0875
0.0875
0.0875
3,744
+0.01(+9.37%)
Jun 23, 2016
0.0800
0.0850
0.0799
0.0800
28,872
+0.00(+2.43%)
Jun 22, 2016
0.0870
0.0875
0.0781
0.0781
27,523
-0.01(-6.47%)
Jun 21, 2016
0.0860
0.0860
0.0781
0.0835
33,986
-0.00(-0.48%)
Jun 20, 2016
0.0850
0.0850
0.0839
0.0839
6,362
+0.00(+1.08%)
Jun 17, 2016
0.0830
0.0830
0.0830
0.0830
2,030
+0.00(+2.47%)
Jun 16, 2016
0.0800
0.0810
0.0800
0.0810
28,800
-0.00(-4.14%)
Jun 15, 2016
0.0771
0.0850
0.0771
0.0845
5,650
-0.00(-1.74%)
Jun 14, 2016
0.0763
0.0860
0.0762
0.0860
58,850
-0.00(-1.15%)
Jun 13, 2016
0.0870
0.0870
0.0870
0.0870
500
+0.01(+8.75%)
Jun 10, 2016
0.0870
0.0870
0.0754
0.0800
43,979
+0.00(+0.00%)
Jun 09, 2016
0.0870
0.0870
0.0800
0.0800
92,006
-0.01(-10.61%)
Jun 08, 2016
0.0895
0.0895
0.0895
0.0895
2,250
+0.00(+0.00%)
Jun 07, 2016
0.0880
0.0900
0.0807
0.0895
55,758
+0.00(+2.29%)
Jun 06, 2016
0.0800
0.0895
0.0755
0.0875
73,357
+0.01(+9.37%)
Jun 03, 2016
0.0800
0.0800
0.0800
0.0800
11,000
+0.00(+5.68%)
Jun 02, 2016
0.0800
0.0800
0.0757
0.0757
1,089
+0.00(+0.40%)
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
.