Financial News
Andrea Electronics Corp (OP: ANDR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2022 | 0.0251 | 0 | -0.01(-17.70%) | |||
| Nov 29, 2022 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | 12,500 | -0.00(-8.96%) |
| Nov 22, 2022 | 0.0335 | 0 | +0.00(+11.67%) | |||
| Nov 17, 2022 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Nov 16, 2022 | 0.0323 | 0.0323 | 0.0300 | 0.0300 | 350 | +0.00(+4.53%) |
| Nov 15, 2022 | 0.0299 | 0.0311 | 0.0287 | 0.0287 | 20,645 | -0.00(-4.33%) |
| Nov 04, 2022 | 0.0300 | 0 | -0.00(-1.64%) | |||
| Nov 03, 2022 | 0.0320 | 0.0320 | 0.0305 | 0.0305 | 56,200 | -0.00(-4.69%) |
| Nov 02, 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 10,000 | -0.00(-0.31%) |
| Nov 01, 2022 | 0.0315 | 0.0321 | 0.0315 | 0.0321 | 4,401 | +0.00(+3.22%) |
| Oct 26, 2022 | 0.0311 | 0 | +0.00(+0.97%) | |||
| Oct 25, 2022 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 496 | +0.00(+2.67%) |
| Oct 21, 2022 | 0.0300 | 0 | -0.01(-18.92%) | |||
| Oct 19, 2022 | 0.0370 | 0 | +0.00(+0.00%) | |||
| Oct 17, 2022 | 0.0370 | 0 | +0.00(+0.00%) | |||
| Oct 14, 2022 | 0.0312 | 0.0370 | 0.0312 | 0.0370 | 1,800 | +0.00(+0.27%) |
| Oct 12, 2022 | 0.0369 | 20 | +0.00(+2.50%) | |||
| Oct 11, 2022 | 0.0335 | 0.0360 | 0.0321 | 0.0360 | 10,200 | +0.00(+9.09%) |
| Oct 10, 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 79,500 | +0.00(+0.00%) |
| Oct 07, 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 700 | -0.00(-10.81%) |
| Oct 06, 2022 | 0.0369 | 0.0370 | 0.0369 | 0.0370 | 24,963 | +0.00(+15.62%) |
| Oct 05, 2022 | 0.0369 | 0.0369 | 0.0320 | 0.0320 | 4,100 | +0.00(+0.00%) |
| Oct 04, 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 100 | -0.00(-13.28%) |
| Oct 03, 2022 | 0.0369 | 0.0369 | 0.0300 | 0.0369 | 25,408 | +0.00(+0.27%) |
| Sep 29, 2022 | 0.0368 | 0 | +0.01(+24.75%) | |||
| Sep 28, 2022 | 0.0294 | 0.0368 | 0.0294 | 0.0295 | 15,530 | +0.00(+1.37%) |
| Sep 27, 2022 | 0.0320 | 0.0320 | 0.0291 | 0.0291 | 10,500 | -0.00(-11.82%) |
| Sep 26, 2022 | 0.0313 | 0.0330 | 0.0310 | 0.0330 | 13,500 | -0.00(-8.33%) |
| Sep 23, 2022 | 0.0363 | 0.0363 | 0.0344 | 0.0360 | 7,500 | -0.00(-10.00%) |
| Sep 21, 2022 | 0.0400 | 0 | +0.00(+8.11%) | |||
| Sep 20, 2022 | 0.0330 | 0.0370 | 0.0330 | 0.0370 | 2,200 | +0.00(+0.00%) |
| Sep 19, 2022 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 46,465 | +0.00(+5.71%) |
| Sep 16, 2022 | 0.0312 | 0.0360 | 0.0312 | 0.0350 | 56,535 | +0.00(+14.75%) |
| Sep 15, 2022 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | 13,328 | +0.00(+1.67%) |
| Sep 14, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 700 | +0.00(+0.00%) |
| Sep 13, 2022 | 0.0286 | 0.0302 | 0.0286 | 0.0300 | 6,109 | -0.00(-0.66%) |
| Sep 12, 2022 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 110 | +0.00(+5.59%) |
| Sep 09, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 125 | +0.00(+0.00%) |
| Sep 08, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 1,300 | +0.00(+2.14%) |
| Sep 07, 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,000 | -0.00(-3.45%) |
| Sep 06, 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 100 | +0.00(+1.75%) |
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.
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.
