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
Streaming Delayed Price
Updated: 2:12 PM EDT, Sep 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 (%)
Apr 29, 2015
0.0818
0.0818
0.0818
0
+0.00(+0.12%)
Apr 28, 2015
0.0695
0.0817
0.0695
0.0817
3,500
-0.00(-0.12%)
Apr 27, 2015
0.0650
0.0818
0.0650
0.0818
27,139
+0.01(+15.21%)
Apr 24, 2015
0.0705
0.0860
0.0705
0.0710
91,700
-0.01(-11.25%)
Apr 23, 2015
0.0590
0.0818
0.0450
0.0800
1,125,647
+0.02(+42.86%)
Apr 22, 2015
0.0565
0.0600
0.0550
0.0560
104,500
-0.00(-6.67%)
Apr 20, 2015
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Apr 17, 2015
0.0600
0.0600
0.0551
0.0600
436,686
+0.00(+0.00%)
Apr 16, 2015
0.0710
0.0710
0.0475
0.0600
245,200
-0.02(-26.65%)
Apr 15, 2015
0.0729
0.0818
0.0728
0.0818
25,600
+0.01(+12.21%)
Apr 14, 2015
0.0729
0.0730
0.0729
0.0729
4,300
-0.01(-10.99%)
Apr 13, 2015
0.0726
0.0819
0.0726
0.0819
5,520
+0.01(+12.97%)
Apr 10, 2015
0.0770
0.0780
0.0725
0.0725
142,765
-0.00(-5.97%)
Apr 09, 2015
0.0770
0.0855
0.0770
0.0771
74,000
+0.00(+0.13%)
Apr 08, 2015
0.0770
0.0800
0.0770
0.0770
2,230
-0.00(-3.75%)
Apr 07, 2015
0.0819
0.0819
0.0771
0.0800
22,500
-0.00(-2.32%)
Apr 06, 2015
0.0819
0.0819
0.0819
0.0819
2,000
+0.00(+0.00%)
Apr 02, 2015
0.0819
0.0819
0.0819
0
+0.00(+2.37%)
Mar 31, 2015
0.0800
0.0800
0.0800
0
+0.00(+2.56%)
Mar 30, 2015
0.0770
0.0780
0.0770
0.0780
67,306
+0.00(+0.00%)
Mar 27, 2015
0.0779
0.0780
0.0779
0.0780
62,000
-0.00(-4.18%)
Mar 26, 2015
0.0818
0.0818
0.0720
0.0814
106,500
-0.00(-0.61%)
Mar 25, 2015
0.0805
0.0819
0.0750
0.0819
85,500
-0.00(-1.33%)
Mar 24, 2015
0.0780
0.0855
0.0780
0.0830
86,000
+0.00(+5.06%)
Mar 23, 2015
0.0780
0.0790
0.0780
0.0790
3,000
+0.00(+0.00%)
Mar 20, 2015
0.0790
0.0790
0.0790
0.0790
62,000
+0.00(+0.00%)
Mar 19, 2015
0.0790
0.0790
0.0790
0.0790
1,002
+0.00(+0.00%)
Mar 18, 2015
0.0755
0.0790
0.0755
0.0790
3,300
+0.00(+0.13%)
Mar 17, 2015
0.0755
0.0789
0.0755
0.0789
4,300
-0.00(-1.38%)
Mar 16, 2015
0.0755
0.0800
0.0755
0.0800
5,140
+0.00(+0.00%)
Mar 13, 2015
0.0800
0.0800
0.0800
0.0800
2,040
+0.00(+0.00%)
Mar 12, 2015
0.0755
0.0800
0.0755
0.0800
9,931
+0.00(+5.96%)
Mar 11, 2015
0.0800
0.0800
0.0755
0.0755
15,031
-0.00(-2.58%)
Mar 10, 2015
0.0780
0.0820
0.0775
0.0775
36,500
+0.00(+0.00%)
Mar 06, 2015
0.0775
0.0775
0.0775
0
-0.00(-5.49%)
Mar 05, 2015
0.0825
0.0830
0.0800
0.0820
236,200
-0.00(-1.20%)
Mar 04, 2015
0.0779
0.0830
0.0721
0.0830
52,600
+0.01(+6.68%)
Mar 03, 2015
0.0778
0.0778
0.0778
0.0778
10,300
+0.01(+8.51%)
Mar 02, 2015
0.0787
0.0787
0.0717
0.0717
62,400
-0.01(-8.78%)
Feb 27, 2015
0.0835
0.0835
0.0786
0.0786
4,040
+0.00(+0.00%)
Feb 26, 2015
0.0786
0.0786
0.0786
0.0786
4,000
+0.00(+0.00%)
Feb 25, 2015
0.0801
0.0801
0.0786
0.0786
50,200
-0.00(-1.87%)
Feb 24, 2015
0.0800
0.0801
0.0796
0.0801
23,136
-0.00(-5.76%)
Feb 23, 2015
0.0850
0.0850
0.0806
0.0850
14,000
+0.00(+1.92%)
Feb 20, 2015
0.0800
0.0835
0.0800
0.0834
59,100
-0.00(-0.12%)
Feb 19, 2015
0.0796
0.0835
0.0796
0.0835
18,500
+0.00(+5.56%)
Feb 17, 2015
0.0791
0.0791
0.0791
0
-0.00(-2.35%)
Feb 13, 2015
0.0810
0.0810
0.0810
0
+0.00(+0.00%)
Feb 12, 2015
0.0840
0.0859
0.0810
0.0810
104,600
-0.00(-3.57%)
Feb 11, 2015
0.0811
0.0840
0.0811
0.0840
1,600
+0.00(+0.00%)
Feb 10, 2015
0.0790
0.0840
0.0790
0.0840
23,500
+0.00(+0.12%)
Feb 09, 2015
0.0830
0.0840
0.0785
0.0839
72,200
+0.00(+1.08%)
Feb 06, 2015
0.0840
0.0840
0.0830
0.0830
3,578
+0.00(+0.00%)
Feb 05, 2015
0.0840
0.0840
0.0830
0.0830
29,000
-0.00(-1.19%)
Feb 04, 2015
0.0834
0.0850
0.0830
0.0840
80,100
+0.00(+0.00%)
Feb 03, 2015
0.0840
0.0840
0.0840
0.0840
7,000
+0.00(+5.00%)
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
.