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
)
0.0005
UNCHANGED
Last Price
Updated: 11:11 AM EDT, May 17, 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 30, 2019
0.0370
0.0370
0.0370
0.0370
800
-0.00(-10.41%)
Aug 29, 2019
0.0388
0.0413
0.0370
0.0413
20,888
-0.00(-0.24%)
Aug 27, 2019
0.0414
0.0414
0.0414
0
+0.00(+6.15%)
Aug 26, 2019
0.0390
0.0390
0.0390
0.0390
7,650
+0.00(+0.26%)
Aug 23, 2019
0.0382
0.0389
0.0382
0.0389
37,000
+0.01(+16.82%)
Aug 22, 2019
0.0428
0.0429
0.0333
0.0333
120,011
-0.01(-22.38%)
Aug 21, 2019
0.0429
0.0429
0.0429
0.0429
2,000
+0.01(+21.19%)
Aug 20, 2019
0.0354
0.0354
0.0354
0.0354
2,000
-0.01(-17.48%)
Aug 15, 2019
0.0429
0.0429
0.0429
0
+0.00(+7.25%)
Aug 14, 2019
0.0401
0.0420
0.0400
0.0400
56,236
-0.00(-8.88%)
Aug 13, 2019
0.0367
0.0439
0.0367
0.0439
101,492
+0.01(+32.23%)
Aug 09, 2019
0.0332
0.0332
0.0332
0
-0.00(-10.27%)
Aug 08, 2019
0.0387
0.0400
0.0349
0.0370
489,220
-0.00(-0.27%)
Aug 07, 2019
0.0393
0.0393
0.0367
0.0371
19,500
-0.01(-14.12%)
Aug 05, 2019
0.0432
0.0432
0.0432
0
+0.00(+3.10%)
Aug 01, 2019
0.0419
0.0419
0.0419
0
+0.01(+17.70%)
Jul 31, 2019
0.0410
0.0411
0.0356
0.0356
20,100
-0.01(-14.01%)
Jul 30, 2019
0.0414
0.0414
0.0414
0.0414
1,200
+0.00(+13.42%)
Jul 29, 2019
0.0366
0.0439
0.0365
0.0365
60,545
-0.01(-21.34%)
Jul 26, 2019
0.0464
0.0464
0.0464
0.0464
3,000
+0.00(+9.69%)
Jul 25, 2019
0.0423
0.0423
0.0423
0.0423
2,300
-0.00(-1.63%)
Jul 24, 2019
0.0433
0.0433
0.0430
0.0430
10,722
+0.01(+26.10%)
Jul 23, 2019
0.0410
0.0430
0.0340
0.0341
184,499
-0.01(-18.23%)
Jul 22, 2019
0.0437
0.0437
0.0417
0.0417
4,408
-0.01(-14.90%)
Jul 19, 2019
0.0436
0.0490
0.0436
0.0490
13,000
+0.00(+6.52%)
Jul 18, 2019
0.0431
0.0500
0.0431
0.0460
88,870
-0.00(-5.93%)
Jul 17, 2019
0.0489
0.0489
0.0489
0.0489
2,000
+0.00(+5.84%)
Jul 12, 2019
0.0462
0.0462
0.0462
0
-0.00(-3.75%)
Jul 11, 2019
0.0470
0.0480
0.0453
0.0480
22,359
-0.00(-4.00%)
Jul 10, 2019
0.0499
0.0500
0.0499
0.0500
11,245
+0.01(+20.19%)
Jul 05, 2019
0.0416
0.0416
0.0416
0
-0.01(-11.49%)
Jul 03, 2019
0.0450
0.0470
0.0423
0.0470
12,100
+0.00(+0.00%)
Jun 28, 2019
0.0470
0.0470
0.0470
0
-0.00(-5.24%)
Jun 26, 2019
0.0496
0.0496
0.0496
0
+0.00(+0.00%)
Jun 25, 2019
0.0489
0.0496
0.0460
0.0496
8,838
-0.00(-0.60%)
Jun 24, 2019
0.0498
0.0499
0.0460
0.0499
99,385
+0.00(+3.96%)
Jun 21, 2019
0.0451
0.0480
0.0451
0.0480
54,000
+0.00(+9.09%)
Jun 20, 2019
0.0451
0.0479
0.0440
0.0440
43,572
+0.00(+0.92%)
Jun 19, 2019
0.0459
0.0459
0.0409
0.0436
72,650
-0.00(-4.18%)
Jun 18, 2019
0.0443
0.0461
0.0408
0.0455
67,750
-0.00(-1.30%)
Jun 17, 2019
0.0434
0.0461
0.0434
0.0461
15,000
+0.01(+14.39%)
Jun 14, 2019
0.0405
0.0470
0.0403
0.0403
38,500
-0.01(-13.33%)
Jun 13, 2019
0.0465
0.0465
0.0465
0.0465
2,033
+0.00(+3.33%)
Jun 12, 2019
0.0426
0.0480
0.0426
0.0450
44,500
+0.00(+5.63%)
Jun 11, 2019
0.0435
0.0500
0.0426
0.0426
37,753
-0.01(-16.14%)
Jun 10, 2019
0.0385
0.0508
0.0385
0.0508
16,864
+0.00(+1.80%)
Jun 07, 2019
0.0440
0.0499
0.0438
0.0499
30,100
+0.00(+5.72%)
Jun 05, 2019
0.0472
0.0472
0.0472
0
-0.00(-7.27%)
Jun 04, 2019
0.0480
0.0509
0.0480
0.0509
22,000
+0.00(+1.80%)
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
.