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, 2017
0.0932
0.0932
0.0712
0.0781
40,290
+0.00(+3.50%)
Aug 30, 2017
0.0935
0.0935
0.0755
0.0755
52,341
-0.01(-9.04%)
Aug 29, 2017
0.0780
0.0939
0.0775
0.0830
112,700
+0.00(+3.75%)
Aug 28, 2017
0.0900
0.0949
0.0706
0.0800
117,089
-0.01(-5.88%)
Aug 25, 2017
0.0950
0.0990
0.0672
0.0850
398,059
+0.02(+25.00%)
Aug 24, 2017
0.0717
0.0850
0.0680
0.0680
159,182
-0.01(-13.38%)
Aug 23, 2017
0.0700
0.0950
0.0700
0.0785
211,294
+0.00(+6.22%)
Aug 22, 2017
0.0775
0.1097
0.0580
0.0739
599,040
-0.01(-7.63%)
Aug 21, 2017
0.0600
0.1200
0.0600
0.0800
1,259,322
+0.03(+49.81%)
Aug 18, 2017
0.0458
0.0550
0.0458
0.0534
71,500
+0.00(+6.80%)
Aug 17, 2017
0.0500
0.0500
0.0500
0.0500
10,050
-0.00(-8.42%)
Aug 16, 2017
0.0534
0.0548
0.0534
0.0546
9,360
+0.01(+20.00%)
Aug 15, 2017
0.0534
0.0535
0.0455
0.0455
16,040
-0.01(-15.27%)
Aug 14, 2017
0.0437
0.0538
0.0437
0.0537
4,000
+0.01(+17.66%)
Aug 11, 2017
0.0529
0.0529
0.0438
0.0456
2,412
-0.00(-8.72%)
Aug 09, 2017
0.0500
0.0500
0.0500
0
-0.00(-0.20%)
Aug 08, 2017
0.0585
0.0585
0.0501
0.0501
25,575
-0.01(-14.36%)
Aug 07, 2017
0.0548
0.0599
0.0481
0.0585
61,159
+0.00(+8.33%)
Aug 04, 2017
0.0481
0.0540
0.0481
0.0540
2,000
-0.00(-1.64%)
Aug 03, 2017
0.0548
0.0549
0.0548
0.0549
2,000
+0.00(+0.00%)
Aug 02, 2017
0.0520
0.0550
0.0481
0.0549
26,000
-0.00(-8.19%)
Aug 01, 2017
0.0580
0.0599
0.0579
0.0598
6,866
+0.00(+4.18%)
Jul 31, 2017
0.0599
0.0600
0.0500
0.0574
44,619
-0.00(-4.33%)
Jul 28, 2017
0.0540
0.0600
0.0481
0.0600
43,774
+0.00(+5.26%)
Jul 27, 2017
0.0500
0.0570
0.0499
0.0570
15,000
+0.01(+14.00%)
Jul 26, 2017
0.0479
0.0500
0.0479
0.0500
23,515
-0.01(-12.28%)
Jul 25, 2017
0.0580
0.0600
0.0469
0.0570
115,429
-0.00(-0.87%)
Jul 24, 2017
0.0500
0.0575
0.0500
0.0575
98,206
+0.00(+6.61%)
Jul 20, 2017
0.0539
0.0539
0.0539
0
+0.00(+7.98%)
Jul 19, 2017
0.0522
0.0522
0.0442
0.0500
64,033
+0.00(+1.52%)
Jul 18, 2017
0.0491
0.0550
0.0491
0.0492
31,065
-0.01(-14.43%)
Jul 17, 2017
0.0570
0.0590
0.0480
0.0575
46,014
-0.00(-2.54%)
Jul 14, 2017
0.0585
0.0590
0.0585
0.0590
3,000
+0.00(+3.51%)
Jul 13, 2017
0.0532
0.0590
0.0477
0.0570
17,988
+0.01(+11.22%)
Jul 12, 2017
0.0590
0.0590
0.0411
0.0512
35,437
-0.01(-13.14%)
Jul 11, 2017
0.0511
0.0590
0.0310
0.0590
100,000
-0.00(-1.50%)
Jul 10, 2017
0.0590
0.0600
0.0590
0.0599
10,950
+0.00(+1.53%)
Jul 05, 2017
0.0590
0.0590
0.0590
0
+0.00(+1.72%)
Jul 03, 2017
0.0580
0.0580
0.0580
0.0580
0
+0.00(+0.00%)
Jun 30, 2017
0.0580
0.0580
0.0580
0
-0.00(-1.94%)
Jun 29, 2017
0.0600
0.0600
0.0592
0.0592
10,000
-0.00(-1.42%)
Jun 28, 2017
0.0500
0.0600
0.0500
0.0600
25,915
+0.00(+9.09%)
Jun 27, 2017
0.0501
0.0600
0.0500
0.0550
5,574
-0.00(-6.78%)
Jun 26, 2017
0.0600
0.0600
0.0500
0.0590
6,356
+0.00(+0.85%)
Jun 22, 2017
0.0585
0.0585
0.0585
0
+0.00(+0.21%)
Jun 21, 2017
0.0590
0.0590
0.0511
0.0584
4,000
-0.00(-2.70%)
Jun 20, 2017
0.0600
0.0606
0.0503
0.0600
78,666
+0.00(+9.09%)
Jun 19, 2017
0.0540
0.0630
0.0540
0.0550
65,288
-0.01(-12.56%)
Jun 16, 2017
0.0609
0.0630
0.0578
0.0629
17,600
+0.00(+3.11%)
Jun 14, 2017
0.0610
0.0610
0.0610
0
+0.00(+3.39%)
Jun 13, 2017
0.0570
0.0590
0.0510
0.0590
18,430
+0.00(+5.36%)
Jun 12, 2017
0.0600
0.0600
0.0559
0.0560
7,092
-0.00(-5.08%)
Jun 09, 2017
0.0599
0.0599
0.0590
0.0590
2,500
+0.00(+7.27%)
Jun 08, 2017
0.0574
0.0574
0.0510
0.0550
16,646
-0.00(-4.35%)
Jun 07, 2017
0.0590
0.0590
0.0501
0.0575
30,804
+0.00(+2.68%)
Jun 06, 2017
0.0514
0.0600
0.0500
0.0560
64,800
+0.00(+5.66%)
Jun 05, 2017
0.0569
0.0570
0.0530
0.0530
17,000
+0.01(+12.29%)
Jun 02, 2017
0.0570
0.0570
0.0471
0.0472
2,100
-0.01(-17.19%)
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
.