Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andrea Electronics Corp (OP: ANDR )

0.0005 -0.0043 (-89.58%)
Streaming Delayed 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.0460 0.0500 0.0460 0.0466 54,200 +0.00(+3.56%)
May 30, 2019 0.0450 0.0450 0.0450 0.0450 10,500 -0.01(-13.13%)
May 24, 2019 0.0518 0.0518 0.0518 0 +0.01(+15.11%)
May 23, 2019 0.0513 0.0513 0.0450 0.0450 5,403 +0.00(+2.74%)
May 22, 2019 0.0435 0.0438 0.0435 0.0438 1,560 +0.00(+1.15%)
May 21, 2019 0.0500 0.0523 0.0428 0.0433 10,660 -0.01(-13.23%)
May 20, 2019 0.0499 0.0499 0.0498 0.0499 15,200 -0.00(-4.95%)
May 17, 2019 0.0449 0.0525 0.0449 0.0525 43,000 +0.01(+16.93%)
May 16, 2019 0.0400 0.0449 0.0390 0.0449 16,800 -0.00(-0.22%)
May 15, 2019 0.0389 0.0450 0.0387 0.0450 57,560 +0.00(+12.50%)
May 14, 2019 0.0474 0.0474 0.0391 0.0400 12,242 -0.00(-4.31%)
May 13, 2019 0.0451 0.0451 0.0418 0.0418 1,612 +0.00(+4.50%)
May 10, 2019 0.0400 0.0400 0.0400 0.0400 1,200 -0.00(-0.25%)
May 09, 2019 0.0425 0.0450 0.0401 0.0401 73,000 -0.00(-4.52%)
May 08, 2019 0.0410 0.0420 0.0410 0.0420 15,250 +0.00(+2.44%)
May 07, 2019 0.0485 0.0485 0.0410 0.0410 50,200 -0.00(-5.75%)
May 06, 2019 0.0433 0.0450 0.0432 0.0435 84,600 -0.01(-10.68%)
May 02, 2019 0.0487 0.0487 0.0487 0 -0.00(-0.41%)
May 01, 2019 0.0457 0.0489 0.0457 0.0489 14,407 +0.00(+2.09%)
Apr 30, 2019 0.0479 0.0479 0.0479 0.0479 2,200 +0.00(+0.00%)
Apr 29, 2019 0.0413 0.0479 0.0413 0.0479 34,000 +0.01(+12.71%)
Apr 26, 2019 0.0422 0.0428 0.0422 0.0425 5,000 -0.00(-5.35%)
Apr 25, 2019 0.0449 0.0449 0.0445 0.0449 24,300 +0.00(+0.00%)
Apr 24, 2019 0.0453 0.0523 0.0405 0.0449 413,425 -0.01(-13.65%)
Apr 23, 2019 0.0479 0.0539 0.0479 0.0520 6,500 -0.00(-3.53%)
Apr 18, 2019 0.0538 0.0539 0.0452 0.0539 15,200 +0.00(+0.00%)
Apr 16, 2019 0.0539 0.0539 0.0539 0 -0.00(-2.18%)
Apr 15, 2019 0.0491 0.0551 0.0491 0.0551 2,125 -0.00(-1.61%)
Apr 12, 2019 0.0474 0.0560 0.0474 0.0560 119,000 +0.00(+1.82%)
Apr 11, 2019 0.0500 0.0550 0.0500 0.0550 209,915 +0.00(+8.06%)
Apr 09, 2019 0.0509 0.0509 0.0509 0 +0.00(+0.00%)
Apr 08, 2019 0.0461 0.0510 0.0450 0.0509 16,350 -0.00(-0.20%)
Apr 05, 2019 0.0510 0.0510 0.0510 0.0510 2,000 +0.00(+0.00%)
Apr 04, 2019 0.0450 0.0510 0.0446 0.0510 269,500 +0.01(+18.60%)
Apr 03, 2019 0.0450 0.0450 0.0430 0.0430 10,310 -0.00(-4.44%)
Apr 02, 2019 0.0479 0.0479 0.0450 0.0450 9,515 +0.00(+6.89%)
Apr 01, 2019 0.0435 0.0480 0.0421 0.0421 153,695 -0.00(-4.32%)
Mar 29, 2019 0.0494 0.0494 0.0440 0.0440 13,000 -0.00(-2.22%)
Mar 28, 2019 0.0458 0.0458 0.0450 0.0450 16,000 -0.00(-1.75%)
Mar 27, 2019 0.0465 0.0465 0.0458 0.0458 34,970 -0.00(-9.31%)
Mar 26, 2019 0.0505 0.0505 0.0505 0.0505 8,050 -0.00(-0.98%)
Mar 25, 2019 0.0510 0.0510 0.0510 0.0510 1,200 -0.00(-1.35%)
Mar 22, 2019 0.0500 0.0517 0.0500 0.0517 6,000 -0.00(-1.15%)
Mar 21, 2019 0.0460 0.0523 0.0460 0.0523 12,000 -0.00(-2.06%)
Mar 20, 2019 0.0509 0.0538 0.0458 0.0534 7,450 +0.00(+4.09%)
Mar 18, 2019 0.0513 0.0513 0.0513 0 +0.01(+12.01%)
Mar 15, 2019 0.0458 0.0522 0.0458 0.0458 18,400 -0.00(-0.43%)
Mar 14, 2019 0.0460 0.0542 0.0453 0.0460 34,000 -0.01(-16.36%)
Mar 13, 2019 0.0500 0.0550 0.0438 0.0550 101,600 +0.01(+19.57%)
Mar 12, 2019 0.0480 0.0500 0.0460 0.0460 26,556 -0.00(-8.00%)
Mar 11, 2019 0.0476 0.0500 0.0476 0.0500 25,444 +0.00(+5.26%)
Mar 08, 2019 0.0470 0.0475 0.0470 0.0475 93,900 -0.00(-9.00%)
Mar 07, 2019 0.0520 0.0523 0.0456 0.0522 11,261 +0.00(+9.21%)
Mar 06, 2019 0.0450 0.0522 0.0450 0.0478 33,000 -0.00(-8.78%)
Mar 05, 2019 0.0450 0.0524 0.0450 0.0524 27,500 +0.01(+21.02%)
Mar 04, 2019 0.0452 0.0500 0.0433 0.0433 162,561 -0.01(-17.37%)
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.