Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andrea Electronics Corp (OP: ANDR )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 11:22 AM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.0176 0.0191 0.0176 0.0191 4,000 -0.00(-0.52%)
May 28, 2020 0.0147 0.0193 0.0147 0.0192 227,207 -0.00(-0.52%)
May 27, 2020 0.0193 0.0193 0.0193 0.0193 1,001 +0.00(+1.05%)
May 26, 2020 0.0192 0.0192 0.0157 0.0191 9,600 -0.00(-3.05%)
May 22, 2020 0.0161 0.0197 0.0157 0.0197 146,100 +0.00(+2.60%)
May 21, 2020 0.0185 0.0192 0.0185 0.0192 11,310 -0.00(-1.03%)
May 20, 2020 0.0161 0.0199 0.0160 0.0194 84,286 -0.00(-3.00%)
May 19, 2020 0.0180 0.0200 0.0161 0.0200 14,670 +0.00(+0.00%)
May 18, 2020 0.0185 0.0200 0.0161 0.0200 7,105 +0.00(+8.11%)
May 15, 2020 0.0161 0.0200 0.0161 0.0185 2,700 +0.00(+14.91%)
May 14, 2020 0.0190 0.0190 0.0161 0.0161 1,391 -0.00(-6.40%)
May 13, 2020 0.0200 0.0200 0.0172 0.0172 1,090 -0.00(-13.57%)
May 12, 2020 0.0200 0.0200 0.0173 0.0199 124,000 -0.00(-0.50%)
May 08, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 07, 2020 0.0201 0.0201 0.0199 0.0200 45,875 +0.00(+0.00%)
May 06, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+11.73%)
May 05, 2020 0.0180 0.0180 0.0179 0.0179 5,113 -0.00(-5.29%)
May 04, 2020 0.0199 0.0200 0.0189 0.0189 25,546 -0.00(-5.03%)
May 01, 2020 0.0181 0.0199 0.0181 0.0199 12,200 -0.00(-0.50%)
Apr 30, 2020 0.0200 0.0200 0.0200 0.0200 2,794 +0.00(+0.00%)
Apr 29, 2020 0.0177 0.0205 0.0177 0.0200 112,000 -0.00(-2.44%)
Apr 28, 2020 0.0173 0.0205 0.0173 0.0205 2,336 +0.00(+0.00%)
Apr 27, 2020 0.0173 0.0205 0.0173 0.0205 4,168 +0.00(+0.00%)
Apr 24, 2020 0.0174 0.0207 0.0172 0.0205 17,100 +0.00(+2.50%)
Apr 23, 2020 0.0200 0.0200 0.0200 0.0200 4,400 +0.00(+0.00%)
Apr 22, 2020 0.0167 0.0200 0.0167 0.0200 6,100 +0.00(+0.00%)
Apr 21, 2020 0.0186 0.0200 0.0186 0.0200 31,101 +0.00(+5.26%)
Apr 20, 2020 0.0187 0.0190 0.0182 0.0190 3,258 +0.00(+3.83%)
Apr 17, 2020 0.0190 0.0190 0.0170 0.0183 7,500 +0.00(+14.37%)
Apr 16, 2020 0.0209 0.0209 0.0157 0.0160 262,352 -0.00(-23.44%)
Apr 15, 2020 0.0209 0.0209 0.0209 0.0209 1,000 +0.00(+0.00%)
Apr 14, 2020 0.0209 0.0209 0.0209 0.0209 1,500 +0.00(+0.97%)
Apr 13, 2020 0.0194 0.0209 0.0180 0.0207 4,913 -0.00(-0.96%)
Apr 09, 2020 0.0161 0.0209 0.0161 0.0209 27,000 +0.00(+4.50%)
Apr 08, 2020 0.0157 0.0209 0.0157 0.0200 66,300 +0.00(+0.00%)
Apr 07, 2020 0.0171 0.0200 0.0161 0.0200 12,405 +0.00(+16.96%)
Apr 06, 2020 0.0162 0.0171 0.0162 0.0171 10,000 -0.00(-12.31%)
Apr 03, 2020 0.0195 0.0195 0.0195 0.0195 1,000 +0.00(+0.00%)
Apr 02, 2020 0.0200 0.0200 0.0161 0.0195 26,512 -0.00(-2.50%)
Mar 31, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 30, 2020 0.0208 0.0208 0.0200 0.0200 12,000 -0.00(-4.31%)
Mar 27, 2020 0.0193 0.0209 0.0183 0.0209 4,900 +0.00(+0.48%)
Mar 26, 2020 0.0209 0.0209 0.0183 0.0208 3,000 +0.00(+0.00%)
Mar 25, 2020 0.0156 0.0208 0.0156 0.0208 2,000 -0.00(-0.48%)
Mar 24, 2020 0.0209 0.0209 0.0209 0.0209 1,623 +0.00(+0.00%)
Mar 23, 2020 0.0186 0.0209 0.0162 0.0209 440 +0.00(+12.37%)
Mar 20, 2020 0.0155 0.0210 0.0155 0.0186 26,800 -0.00(-11.43%)
Mar 19, 2020 0.0162 0.0210 0.0162 0.0210 6,225 +0.00(+5.00%)
Mar 18, 2020 0.0217 0.0217 0.0200 0.0200 2,000 +0.00(+8.11%)
Mar 17, 2020 0.0185 0.0185 0.0185 0.0185 5,000 +0.00(+0.00%)
Mar 16, 2020 0.0220 0.0220 0.0185 0.0185 8,000 +0.00(+0.00%)
Mar 13, 2020 0.0207 0.0229 0.0185 0.0185 2,600 -0.00(-15.91%)
Mar 12, 2020 0.0230 0.0230 0.0220 0.0220 1,500 -0.00(-4.35%)
Mar 11, 2020 0.0230 0.0230 0.0230 40 +0.00(+0.00%)
Mar 10, 2020 0.0234 0.0234 0.0215 0.0230 4,000 +0.00(+15.00%)
Mar 09, 2020 0.0239 0.0239 0.0161 0.0200 131,040 -0.00(-10.71%)
Mar 06, 2020 0.0224 0.0224 0.0224 0.0224 1,000 +0.00(+6.67%)
Mar 05, 2020 0.0210 0.0210 0.0210 0.0210 100 +0.00(+5.00%)
Mar 04, 2020 0.0210 0.0210 0.0200 0.0200 149,400 -0.00(-4.76%)
Mar 03, 2020 0.0224 0.0224 0.0210 0.0210 1,100 -0.00(-4.55%)
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.