Financial News
Andrea Electronics Corp (OP: ANDR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 0.0099 | 0.0109 | 0.0099 | 0.0109 | 328,060 | +0.00(+10.10%) |
| Mar 30, 2023 | 0.0091 | 0.0099 | 0.0081 | 0.0099 | 1,769,222 | +0.00(+4.21%) |
| Mar 29, 2023 | 0.0102 | 0.0102 | 0.0095 | 0.0095 | 7,100 | -0.00(-5.00%) |
| Mar 28, 2023 | 0.0116 | 0.0120 | 0.0100 | 0.0100 | 440,850 | -0.00(-28.57%) |
| Mar 27, 2023 | 0.0150 | 0.0171 | 0.0105 | 0.0140 | 1,415,149 | +0.00(+0.00%) |
| Mar 24, 2023 | 0.0125 | 0.0140 | 0.0104 | 0.0140 | 1,632,075 | +0.00(+22.81%) |
| Mar 23, 2023 | 0.0145 | 0.0150 | 0.0097 | 0.0114 | 2,049,496 | -0.01(-41.24%) |
| Mar 21, 2023 | 0.0194 | 100 | -0.00(-0.51%) | |||
| Mar 15, 2023 | 0.0195 | 28 | +0.00(+0.52%) | |||
| Mar 13, 2023 | 0.0194 | 0 | -0.00(-1.02%) | |||
| Mar 10, 2023 | 0.0150 | 0.0198 | 0.0150 | 0.0196 | 16,271 | +0.00(+30.67%) |
| Mar 09, 2023 | 0.0151 | 0.0151 | 0.0150 | 0.0150 | 48,437 | -0.01(-25.00%) |
| Mar 06, 2023 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Mar 03, 2023 | 0.0174 | 0.0200 | 0.0174 | 0.0200 | 100,994 | +0.00(+0.50%) |
| Mar 01, 2023 | 0.0199 | 0 | +0.00(+31.79%) | |||
| Feb 27, 2023 | 0.0151 | 0 | -0.01(-28.10%) | |||
| Feb 24, 2023 | 0.0225 | 0.0225 | 0.0142 | 0.0210 | 149,999 | +0.01(+44.83%) |
| Feb 23, 2023 | 0.0230 | 0.0230 | 0.0145 | 0.0145 | 91,199 | -0.00(-4.61%) |
| Feb 22, 2023 | 0.0172 | 0.0188 | 0.0152 | 0.0152 | 246,024 | -0.00(-2.56%) |
| Feb 21, 2023 | 0.0148 | 0.0199 | 0.0120 | 0.0156 | 1,666,983 | -0.01(-28.11%) |
| Feb 17, 2023 | 0.0285 | 0.0285 | 0.0205 | 0.0217 | 208,865 | -0.00(-17.49%) |
| Feb 16, 2023 | 0.0240 | 0.0285 | 0.0240 | 0.0263 | 50,700 | +0.00(+5.20%) |
| Feb 15, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,500 | +0.00(+4.17%) |
| Feb 14, 2023 | 0.0290 | 0.0340 | 0.0240 | 0.0240 | 43,260 | -0.01(-29.41%) |
| Feb 13, 2023 | 0.0295 | 0.0340 | 0.0240 | 0.0340 | 65,200 | +0.01(+33.86%) |
| Feb 09, 2023 | 0.0254 | 0 | -0.00(-10.88%) | |||
| Feb 08, 2023 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 100 | +0.00(+7.55%) |
| Feb 07, 2023 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 340 | +0.00(+10.42%) |
| Feb 06, 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 4,001 | +0.00(+0.00%) |
| Feb 03, 2023 | 0.0241 | 0.0241 | 0.0240 | 0.0240 | 3,856 | +0.00(+4.35%) |
| Feb 02, 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 5,000 | -0.01(-19.30%) |
| Jan 27, 2023 | 0.0285 | 0 | +0.00(+14.00%) | |||
| Jan 25, 2023 | 0.0250 | 0 | +0.00(+15.74%) | |||
| Jan 24, 2023 | 0.0221 | 0.0340 | 0.0210 | 0.0216 | 22,026 | -0.01(-28.00%) |
| Jan 23, 2023 | 0.0231 | 0.0300 | 0.0220 | 0.0300 | 82,495 | +0.01(+25.00%) |
| Jan 19, 2023 | 0.0240 | 8 | +0.00(+8.60%) | |||
| Jan 17, 2023 | 0.0221 | 0 | -0.00(-11.95%) | |||
| Jan 13, 2023 | 0.0221 | 0.0251 | 0.0221 | 0.0251 | 10,500 | -0.00(-14.92%) |
| Jan 12, 2023 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 500 | -0.00(-13.24%) |
| Jan 09, 2023 | 0.0340 | 0 | +0.00(+0.00%) | |||
| Jan 06, 2023 | 0.0250 | 0.0340 | 0.0221 | 0.0340 | 350,555 | +0.01(+44.68%) |
| Jan 05, 2023 | 0.0320 | 0.0340 | 0.0235 | 0.0235 | 21,443 | -0.01(-24.19%) |
| Jan 04, 2023 | 0.0234 | 0.0310 | 0.0234 | 0.0310 | 840 | +0.00(+0.00%) |
| Jan 03, 2023 | 0.0299 | 0.0310 | 0.0280 | 0.0310 | 241,302 | +0.00(+3.33%) |
| Dec 30, 2022 | 0.0200 | 0.0300 | 0.0192 | 0.0300 | 261,524 | +0.01(+36.99%) |
| Dec 29, 2022 | 0.0206 | 0.0229 | 0.0200 | 0.0219 | 455,651 | +0.00(+6.83%) |
| Dec 28, 2022 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 4,960 | -0.01(-19.92%) |
| Dec 27, 2022 | 0.0250 | 0.0256 | 0.0225 | 0.0256 | 58,835 | +0.01(+25.49%) |
| Dec 23, 2022 | 0.0250 | 0.0250 | 0.0204 | 0.0204 | 94,750 | -0.00(-19.37%) |
| Dec 22, 2022 | 0.0250 | 0.0253 | 0.0250 | 0.0253 | 20,100 | +0.00(+1.20%) |
| Dec 20, 2022 | 0.0250 | 0 | +0.01(+38.89%) | |||
| Dec 15, 2022 | 0.0180 | 0 | -0.00(-14.29%) | |||
| Dec 14, 2022 | 0.0209 | 0.0213 | 0.0209 | 0.0210 | 50,000 | +0.00(+10.53%) |
| Dec 13, 2022 | 0.0220 | 0.0263 | 0.0170 | 0.0190 | 496,500 | -0.00(-9.95%) |
| Dec 12, 2022 | 0.0280 | 0.0280 | 0.0210 | 0.0211 | 77,300 | -0.01(-27.24%) |
| Dec 09, 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 5,000 | -0.00(-7.05%) |
| Dec 02, 2022 | 0.0312 | 0 | +0.01(+24.30%) | |||
| 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%) |
| Sep 01, 2022 | 0.0285 | 0 | -0.00(-9.52%) | |||
| Aug 30, 2022 | 0.0315 | 0 | +0.00(+8.62%) | |||
| Aug 29, 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 200 | +0.00(+3.57%) |
| Aug 25, 2022 | 0.0280 | 0 | +0.00(+0.36%) | |||
| Aug 24, 2022 | 0.0275 | 0.0279 | 0.0275 | 0.0279 | 3,400 | -0.00(-10.58%) |
| Aug 22, 2022 | 0.0312 | 0 | +0.00(+13.87%) | |||
| Aug 19, 2022 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 3,050 | +0.00(+1.11%) |
| Aug 18, 2022 | 0.0315 | 0.0315 | 0.0271 | 0.0271 | 5,300 | -0.00(-12.58%) |
| Aug 17, 2022 | 0.0315 | 0.0315 | 0.0310 | 0.0310 | 7,352 | -0.00(-1.59%) |
| Aug 16, 2022 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 1,875 | +0.00(+16.67%) |
| Aug 15, 2022 | 0.0292 | 0.0292 | 0.0270 | 0.0270 | 18,743 | -0.00(-1.82%) |
| Aug 12, 2022 | 0.0293 | 0.0315 | 0.0275 | 0.0275 | 10,150 | +0.00(+1.85%) |
| Aug 11, 2022 | 0.0310 | 0.0310 | 0.0261 | 0.0270 | 16,600 | -0.00(-14.01%) |
| Aug 10, 2022 | 0.0315 | 0.0315 | 0.0314 | 0.0314 | 10,000 | +0.01(+20.31%) |
| Aug 09, 2022 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 4,500 | -0.00(-15.81%) |
| Aug 05, 2022 | 0.0310 | 0 | -0.00(-1.59%) | |||
| Aug 02, 2022 | 0.0315 | 0 | +0.00(+1.94%) | |||
| Jul 29, 2022 | 0.0309 | 0 | +0.01(+19.77%) | |||
| Jul 27, 2022 | 0.0258 | 0 | +0.00(+4.88%) | |||
| Jul 26, 2022 | 0.0238 | 0.0246 | 0.0235 | 0.0246 | 115,200 | +0.00(+6.03%) |
| Jul 21, 2022 | 0.0232 | 0 | -0.00(-7.20%) | |||
| Jul 20, 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 29,800 | +0.00(+4.17%) |
| Jul 19, 2022 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 13,230 | +0.00(+0.00%) |
| Jul 18, 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 70,200 | +0.00(+9.09%) |
| Jul 15, 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 20,000 | +0.00(+0.92%) |
| Jul 14, 2022 | 0.0206 | 0.0218 | 0.0206 | 0.0218 | 60,450 | +0.00(+0.93%) |
| Jul 13, 2022 | 0.0220 | 0.0220 | 0.0153 | 0.0216 | 578,013 | -0.00(-1.82%) |
| Jul 12, 2022 | 0.0229 | 0.0229 | 0.0220 | 0.0220 | 11,000 | -0.00(-3.93%) |
| Jul 11, 2022 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 15,050 | -0.00(-8.40%) |
| Jul 07, 2022 | 0.0250 | 0 | +0.01(+25.00%) | |||
| Jul 06, 2022 | 0.0254 | 0.0254 | 0.0200 | 0.0200 | 5,500 | +0.00(+0.00%) |
| Jul 05, 2022 | 0.0230 | 0.0230 | 0.0192 | 0.0200 | 70,000 | -0.00(-11.89%) |
| Jun 30, 2022 | 0.0227 | 0 | -0.00(-11.67%) | |||
| Jun 29, 2022 | 0.0233 | 0.0257 | 0.0186 | 0.0257 | 44,599 | -0.00(-0.39%) |
| Jun 27, 2022 | 0.0258 | 0 | +0.00(+1.18%) | |||
| Jun 24, 2022 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 12,103 | +0.00(+15.91%) |
| Jun 23, 2022 | 0.0238 | 0.0238 | 0.0219 | 0.0220 | 60,000 | -0.00(-9.84%) |
| Jun 22, 2022 | 0.0258 | 0.0258 | 0.0244 | 0.0244 | 6,775 | +0.00(+7.96%) |
| Jun 15, 2022 | 0.0226 | 0 | +0.00(+0.44%) | |||
| Jun 13, 2022 | 0.0225 | 0 | -0.00(-8.16%) | |||
| Jun 10, 2022 | 0.0205 | 0.0245 | 0.0205 | 0.0245 | 22,093 | +0.00(+22.50%) |
| Jun 09, 2022 | 0.0200 | 0.0214 | 0.0200 | 0.0200 | 10,900 | -0.01(-22.48%) |
| Jun 08, 2022 | 0.0230 | 0.0258 | 0.0176 | 0.0258 | 460,356 | +0.00(+12.17%) |
| Jun 07, 2022 | 0.0220 | 0.0244 | 0.0220 | 0.0230 | 4,475 | +0.00(+7.98%) |
| Jun 03, 2022 | 0.0213 | 0 | +0.00(+0.00%) | |||
| Jun 01, 2022 | 0.0213 | 0 | -0.00(-10.13%) | |||
| May 31, 2022 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 200 | -0.00(-2.47%) |
| May 27, 2022 | 0.0225 | 0.0243 | 0.0203 | 0.0243 | 222,000 | +0.00(+8.00%) |
| May 25, 2022 | 0.0225 | 0 | +0.00(+0.00%) | |||
| May 24, 2022 | 0.0228 | 0.0228 | 0.0225 | 0.0225 | 85,000 | -0.00(-3.02%) |
| May 20, 2022 | 0.0232 | 17 | +0.00(+8.41%) | |||
| May 19, 2022 | 0.0259 | 0.0259 | 0.0214 | 0.0214 | 4,348 | -0.00(-10.46%) |
| May 18, 2022 | 0.0255 | 0.0259 | 0.0204 | 0.0239 | 231,151 | -0.00(-6.27%) |
| May 17, 2022 | 0.0255 | 0.0265 | 0.0205 | 0.0255 | 362,610 | +0.00(+2.41%) |
| May 16, 2022 | 0.0218 | 0.0249 | 0.0218 | 0.0249 | 95,400 | +0.00(+0.00%) |
| May 13, 2022 | 0.0283 | 0.0283 | 0.0210 | 0.0249 | 183,878 | -0.01(-22.19%) |
| May 12, 2022 | 0.0256 | 0.0320 | 0.0240 | 0.0320 | 361,283 | +0.01(+18.52%) |
| May 11, 2022 | 0.0298 | 0.0500 | 0.0270 | 0.0270 | 2,681,232 | +0.00(+17.39%) |
| May 10, 2022 | 0.0237 | 0.0237 | 0.0230 | 0.0230 | 25,040 | -0.00(-14.18%) |
| May 03, 2022 | 0.0268 | 0 | -0.00(-15.46%) | |||
| Apr 29, 2022 | 0.0317 | 0 | +0.01(+37.83%) | |||
| Apr 28, 2022 | 0.0335 | 0.0335 | 0.0230 | 0.0230 | 148,530 | -0.01(-27.44%) |
| Apr 27, 2022 | 0.0317 | 0.0317 | 0.0317 | 0.0317 | 10,000 | +0.00(+0.00%) |
| Apr 26, 2022 | 0.0317 | 0.0317 | 0.0317 | 0.0317 | 9,700 | +0.00(+5.67%) |
| Apr 25, 2022 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 172,500 | -0.00(-6.25%) |
| Apr 22, 2022 | 0.0317 | 0.0320 | 0.0317 | 0.0320 | 23,114 | +0.00(+6.67%) |
| Apr 21, 2022 | 0.0300 | 0.0317 | 0.0300 | 0.0300 | 28,886 | +0.00(+0.33%) |
| Apr 20, 2022 | 0.0300 | 0.0317 | 0.0294 | 0.0299 | 165,000 | +0.00(+0.00%) |
| Apr 18, 2022 | 0.0299 | 0 | +0.00(+0.00%) | |||
| Apr 13, 2022 | 0.0299 | 0 | -0.00(-2.92%) | |||
| Apr 12, 2022 | 0.0300 | 0.0317 | 0.0291 | 0.0308 | 172,638 | +0.00(+10.00%) |
| Apr 11, 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 18,000 | -0.00(-11.67%) |
| Apr 08, 2022 | 0.0317 | 0.0317 | 0.0317 | 0.0317 | 600 | +0.00(+5.67%) |
| Apr 06, 2022 | 0.0300 | 0 | +0.00(+9.09%) | |||
| Apr 05, 2022 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 38,020 | -0.00(-11.29%) |
| Apr 04, 2022 | 0.0274 | 0.0319 | 0.0270 | 0.0310 | 35,295 | +0.00(+0.32%) |
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.
