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 28, 2021 0.0675 0.0675 0.0500 0.0560 56,950 -0.01(-16.91%)
May 27, 2021 0.0685 0.0685 0.0674 0.0674 354 +0.02(+37.55%)
May 26, 2021 0.0483 0.0689 0.0483 0.0490 126,467 -0.01(-20.71%)
May 25, 2021 0.0618 0.0618 0.0618 0.0618 25,357 +0.00(+0.00%)
May 24, 2021 0.0618 0.0618 0.0618 0.0618 3,093 +0.00(+6.55%)
May 21, 2021 0.0560 0.0580 0.0560 0.0580 10,300 +0.00(+5.45%)
May 20, 2021 0.0555 0.0555 0.0550 0.0550 400 +0.00(+0.00%)
May 19, 2021 0.0550 0.0550 0.0550 0.0550 2,060 -0.00(-4.68%)
May 18, 2021 0.0619 0.0619 0.0545 0.0577 960 +0.00(+0.00%)
May 17, 2021 0.0465 0.0598 0.0465 0.0577 29,446 -0.00(-3.03%)
May 14, 2021 0.0565 0.0595 0.0530 0.0595 1,386 +0.01(+23.19%)
May 13, 2021 0.0553 0.0553 0.0483 0.0483 1,040 -0.00(-7.47%)
May 12, 2021 0.0465 0.0522 0.0465 0.0522 2,400 +0.01(+11.06%)
May 11, 2021 0.0510 0.0546 0.0470 0.0470 8,820 -0.00(-7.84%)
May 10, 2021 0.0515 0.0515 0.0510 0.0510 3,000 -0.01(-14.72%)
May 07, 2021 0.0617 0.0685 0.0557 0.0598 41,321 -0.00(-4.01%)
May 06, 2021 0.0623 0.0623 0.0623 0.0623 1,024 +0.01(+12.05%)
May 04, 2021 0.0556 0.0556 0.0556 0 -0.00(-5.76%)
May 03, 2021 0.0551 0.0681 0.0551 0.0590 31,798 +0.00(+7.27%)
Apr 30, 2021 0.0765 0.0765 0.0550 0.0550 48,500 -0.00(-5.98%)
Apr 29, 2021 0.0584 0.0598 0.0584 0.0585 24,864 -0.01(-19.31%)
Apr 28, 2021 0.0725 0.0725 0.0725 0.0725 1,025 +0.01(+18.66%)
Apr 27, 2021 0.0700 0.0758 0.0611 0.0611 44,978 -0.01(-14.19%)
Apr 26, 2021 0.0700 0.0719 0.0600 0.0712 15,680 +0.01(+17.49%)
Apr 23, 2021 0.0560 0.0770 0.0560 0.0606 49,700 +0.00(+8.21%)
Apr 22, 2021 0.0610 0.0610 0.0560 0.0560 2,410 -0.00(-8.20%)
Apr 21, 2021 0.0515 0.0610 0.0515 0.0610 23,604 +0.00(+1.50%)
Apr 20, 2021 0.0539 0.0699 0.0539 0.0601 24,765 -0.02(-21.95%)
Apr 19, 2021 0.0555 0.0770 0.0555 0.0770 49,317 +0.03(+48.08%)
Apr 16, 2021 0.0520 0.0520 0.0520 0.0520 700 -0.01(-13.33%)
Apr 15, 2021 0.0680 0.0794 0.0600 0.0600 142,065 -0.01(-11.24%)
Apr 14, 2021 0.0874 0.0874 0.0625 0.0676 24,460 +0.01(+9.74%)
Apr 13, 2021 0.0874 0.0874 0.0616 0.0616 46,554 -0.01(-13.24%)
Apr 12, 2021 0.0800 0.0849 0.0710 0.0710 57,458 +0.00(+1.43%)
Apr 09, 2021 0.0800 0.0800 0.0700 0.0700 1,000 -0.00(-1.55%)
Apr 08, 2021 0.0780 0.0780 0.0711 0.0711 1,018 +0.00(+1.43%)
Apr 07, 2021 0.0800 0.0800 0.0701 0.0701 66,811 -0.01(-12.38%)
Apr 06, 2021 0.0800 0.0800 0.0800 0.0800 2,500 -0.00(-3.03%)
Apr 05, 2021 0.0750 0.0940 0.0680 0.0825 482,813 +0.01(+17.86%)
Apr 01, 2021 0.0640 0.0750 0.0640 0.0700 101,200 +0.01(+16.67%)
Mar 31, 2021 0.0585 0.0600 0.0551 0.0600 43,713 +0.01(+20.00%)
Mar 30, 2021 0.0603 0.0603 0.0470 0.0500 278,617 -0.01(-16.94%)
Mar 29, 2021 0.0647 0.0647 0.0602 0.0602 324,450 -0.00(-0.50%)
Mar 26, 2021 0.0605 0.0605 0.0605 28 +0.00(+0.00%)
Mar 25, 2021 0.0611 0.0652 0.0600 0.0605 82,885 -0.00(-6.92%)
Mar 24, 2021 0.0700 0.0700 0.0610 0.0650 26,181 -0.00(-3.70%)
Mar 23, 2021 0.0610 0.0685 0.0610 0.0675 16,638 -0.00(-0.15%)
Mar 22, 2021 0.0676 0.0676 0.0676 0.0676 360 -0.00(-0.29%)
Mar 19, 2021 0.0700 0.0700 0.0632 0.0678 71,800 -0.00(-2.16%)
Mar 18, 2021 0.0725 0.0757 0.0685 0.0693 37,729 -0.00(-4.41%)
Mar 17, 2021 0.0730 0.0850 0.0725 0.0725 21,780 -0.00(-3.33%)
Mar 16, 2021 0.0853 0.0853 0.0750 0.0750 55,355 -0.01(-12.08%)
Mar 15, 2021 0.0882 0.0890 0.0795 0.0853 156,253 +0.00(+0.47%)
Mar 12, 2021 0.0754 0.0850 0.0750 0.0849 61,500 -0.00(-0.12%)
Mar 11, 2021 0.0751 0.0873 0.0682 0.0850 607,440 +0.01(+14.09%)
Mar 10, 2021 0.0652 0.0745 0.0652 0.0745 26,180 +0.00(+6.43%)
Mar 09, 2021 0.0700 0.0764 0.0650 0.0700 454,931 +0.00(+6.06%)
Mar 08, 2021 0.0700 0.0800 0.0660 0.0660 19,620 -0.01(-17.50%)
Mar 05, 2021 0.0695 0.0824 0.0600 0.0800 144,100 +0.02(+33.33%)
Mar 04, 2021 0.0750 0.0970 0.0600 0.0600 193,115 -0.01(-20.00%)
Mar 03, 2021 0.0800 0.0990 0.0750 0.0750 254,265 -0.00(-0.66%)
Mar 02, 2021 0.0989 0.0989 0.0755 0.0755 120,424 -0.00(-6.09%)
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.