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 24, 2011 0.0535 0.0620 0.0535 0.0620 10,300 +0.01(+16.98%)
May 23, 2011 0.0620 0.0620 0.0530 0.0530 10,300 +0.00(+0.00%)
May 20, 2011 0.0523 0.0620 0.0523 0.0530 13,518 -0.01(-14.52%)
May 19, 2011 0.0630 0.0630 0.0530 0.0620 19,700 +0.01(+16.98%)
May 18, 2011 0.0630 0.0630 0.0522 0.0530 17,900 -0.00(-5.36%)
May 16, 2011 0.0560 0.0560 0.0560 0 -0.00(-4.27%)
May 13, 2011 0.0580 0.0600 0.0580 0.0585 38,200 +0.00(+0.86%)
May 12, 2011 0.0586 0.0650 0.0580 0.0580 21,600 -0.00(-1.02%)
May 11, 2011 0.0585 0.0600 0.0585 0.0586 30,666 +0.00(+0.86%)
May 10, 2011 0.0581 0.0581 0.0581 0.0581 10,000 -0.00(-3.17%)
May 09, 2011 0.0700 0.0700 0.0600 0.0600 32,000 +0.00(+0.00%)
May 06, 2011 0.0613 0.0613 0.0590 0.0600 52,100 +0.00(+1.69%)
May 05, 2011 0.0661 0.0661 0.0560 0.0590 236,606 -0.01(-10.74%)
May 04, 2011 0.0661 0.0780 0.0661 0.0661 27,894 -0.00(-2.79%)
May 03, 2011 0.0700 0.0700 0.0680 0.0680 2,400 +0.00(+0.00%)
May 02, 2011 0.0680 0.0680 0.0680 0.0680 14,200 -0.01(-12.82%)
Apr 29, 2011 0.0797 0.0797 0.0661 0.0780 13,000 -0.00(-2.13%)
Apr 28, 2011 0.0661 0.0797 0.0661 0.0797 37,000 +0.00(+0.00%)
Apr 27, 2011 0.0660 0.0800 0.0660 0.0797 56,084 +0.00(+0.89%)
Apr 26, 2011 0.0660 0.0790 0.0660 0.0790 1,072 +0.00(+0.00%)
Apr 25, 2011 0.0790 0.0790 0.0750 0.0790 13,000 +0.00(+0.00%)
Apr 21, 2011 0.0720 0.0790 0.0720 0.0790 7,215 +0.00(+0.00%)
Apr 20, 2011 0.0660 0.0790 0.0660 0.0790 6,650 +0.01(+12.86%)
Apr 19, 2011 0.0740 0.0790 0.0700 0.0700 94,482 -0.00(-6.67%)
Apr 18, 2011 0.0750 0.0750 0.0601 0.0750 11,200 +0.00(+0.00%)
Apr 15, 2011 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Apr 14, 2011 0.0601 0.0750 0.0601 0.0750 1,400 -0.00(-5.06%)
Apr 13, 2011 0.0680 0.0790 0.0601 0.0790 630 +0.02(+31.45%)
Apr 12, 2011 0.0610 0.0610 0.0601 0.0601 7,788 +0.00(+0.17%)
Apr 11, 2011 0.0520 0.0790 0.0520 0.0600 23,903 -0.02(-24.81%)
Apr 08, 2011 0.0798 0.0798 0.0798 0.0798 2,800 +0.01(+14.00%)
Apr 07, 2011 0.0520 0.0700 0.0520 0.0700 10,742 +0.00(+0.00%)
Apr 06, 2011 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Apr 05, 2011 0.0650 0.0700 0.0650 0.0700 18,825 +0.00(+0.00%)
Apr 04, 2011 0.0611 0.0700 0.0611 0.0700 7,747 +0.01(+13.82%)
Apr 01, 2011 0.0611 0.0700 0.0611 0.0615 16,300 -0.01(-16.89%)
Mar 31, 2011 0.0740 0.0740 0.0600 0.0740 11,500 +0.00(+0.00%)
Mar 30, 2011 0.0740 0.0740 0.0740 0.0740 6,000 +0.00(+0.00%)
Mar 29, 2011 0.0740 0.0740 0.0740 0.0740 2,375 +0.02(+32.14%)
Mar 28, 2011 0.0560 0.0560 0.0560 0.0560 1,000 -0.00(-6.67%)
Mar 25, 2011 0.0600 0.0600 0.0600 0.0600 2,150 +0.00(+0.00%)
Mar 24, 2011 0.0600 0.0600 0.0600 0.0600 350 +0.00(+0.00%)
Mar 23, 2011 0.0600 0.0700 0.0600 0.0600 17,200 +0.00(+0.00%)
Mar 22, 2011 0.0650 0.0650 0.0600 0.0600 10,100 -0.01(-7.69%)
Mar 21, 2011 0.0650 0.0650 0.0650 0.0650 100 +0.00(+0.00%)
Mar 18, 2011 0.0610 0.0650 0.0600 0.0650 73,622 -0.01(-12.16%)
Mar 16, 2011 0.0740 0.0740 0.0740 0.0740 0 +0.01(+21.31%)
Mar 15, 2011 0.0740 0.0740 0.0610 0.0610 28,980 -0.01(-17.57%)
Mar 14, 2011 0.0644 0.0740 0.0644 0.0740 5,600 +0.01(+14.91%)
Mar 11, 2011 0.0644 0.0740 0.0644 0.0644 25,398 -0.01(-12.97%)
Mar 10, 2011 0.0644 0.0740 0.0644 0.0740 11,330 +0.00(+0.00%)
Mar 09, 2011 0.0641 0.0740 0.0641 0.0740 11,800 +0.00(+0.00%)
Mar 08, 2011 0.0740 0.0740 0.0740 0.0740 500 +0.00(+0.00%)
Mar 07, 2011 0.0610 0.0740 0.0610 0.0740 2,650 +0.00(+5.71%)
Mar 04, 2011 0.0640 0.0700 0.0640 0.0700 12,800 +0.01(+9.38%)
Mar 03, 2011 0.0640 0.0700 0.0640 0.0640 9,791 +0.00(+0.00%)
Mar 02, 2011 0.0640 0.0640 0.0640 0.0640 1,100 +0.00(+0.00%)
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.