Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	0.1099	0.1290	0.1020	0.1190	122,400	+0.01(+8.28%)
Apr 29, 2014	0.1000	0.1099	0.0900	0.1099	153,100	+0.01(+9.90%)
Apr 28, 2014	0.1120	0.1120	0.1000	0.1000	29,849	-0.02(-14.53%)
Apr 25, 2014	0.1180	0.1190	0.1170	0.1170	25,120	-0.00(-2.50%)
Apr 24, 2014	0.1150	0.1300	0.1000	0.1200	178,704	-0.00(-2.04%)
Apr 23, 2014	0.1110	0.1225	0.1086	0.1225	54,250	+0.01(+10.36%)
Apr 22, 2014	0.1087	0.1110	0.0951	0.1110	39,522	+0.00(+2.12%)
Apr 21, 2014	0.1087	0.1087	0.1087	0.1087	1,500	+0.00(+0.00%)
Apr 17, 2014		0.1087	0.1087	0.1087	0	-0.00(-0.09%)
Apr 15, 2014		0.1088	0.1088	0.1088	0	+0.01(+6.67%)
Apr 14, 2014	0.1010	0.1025	0.1010	0.1020	30,820	-0.01(-6.93%)
Apr 11, 2014	0.1099	0.1099	0.1096	0.1096	0	+0.01(+12.41%)
Apr 10, 2014	0.1003	0.1099	0.0950	0.0975	153,300	-0.02(-14.40%)
Apr 09, 2014	0.1050	0.1139	0.1050	0.1139	21,215	-0.00(-0.87%)
Apr 08, 2014	0.1085	0.1239	0.0977	0.1149	145,061	+0.02(+17.73%)
Apr 07, 2014	0.1302	0.1449	0.0976	0.0976	358,365	-0.05(-32.64%)
Apr 04, 2014	0.1350	0.1449	0.1292	0.1449	0	-0.00(-0.07%)
Apr 03, 2014	0.1370	0.1480	0.1370	0.1450	28,070	+0.00(+3.57%)
Apr 02, 2014	0.1374	0.1480	0.1350	0.1400	58,000	+0.00(+2.19%)
Apr 01, 2014	0.1130	0.1370	0.1130	0.1370	78,700	+0.01(+7.45%)
Mar 31, 2014	0.1146	0.1300	0.1140	0.1275	42,800	+0.01(+11.16%)
Mar 28, 2014	0.1147	0.1147	0.1147	0.1147	0	+0.00(+0.00%)
Mar 27, 2014	0.1060	0.1147	0.1000	0.1147	103,650	+0.01(+6.11%)
Mar 26, 2014	0.1180	0.1180	0.1000	0.1081	135,250	-0.03(-19.33%)
Mar 25, 2014	0.1201	0.1340	0.1200	0.1340	13,650	-0.00(-0.37%)
Mar 24, 2014	0.1220	0.1345	0.1200	0.1345	16,400	+0.00(+0.00%)
Mar 21, 2014	0.1240	0.1345	0.1240	0.1345	10,200	+0.00(+0.00%)
Mar 20, 2014	0.1060	0.1380	0.1060	0.1345	27,400	-0.00(-0.37%)
Mar 19, 2014	0.1175	0.1350	0.1030	0.1350	117,048	+0.02(+12.50%)
Mar 18, 2014	0.1000	0.1200	0.1000	0.1200	108,732	+0.00(+0.00%)
Mar 17, 2014	0.1395	0.1395	0.1117	0.1200	39,800	+0.01(+9.19%)
Mar 14, 2014	0.1206	0.1206	0.0900	0.1099	0	-0.03(-19.19%)
Mar 13, 2014	0.1400	0.1400	0.1126	0.1360	54,000	-0.00(-2.86%)
Mar 12, 2014	0.1400	0.1400	0.1400	0.1400	2,000	+0.00(+0.00%)
Mar 11, 2014	0.1399	0.1400	0.1285	0.1400	19,900	-0.00(-3.38%)
Mar 10, 2014	0.1373	0.1480	0.1301	0.1449	72,050	+0.00(+0.98%)
Mar 07, 2014	0.1211	0.1435	0.1210	0.1435	0	+0.01(+7.09%)
Mar 06, 2014	0.1210	0.1340	0.1210	0.1340	23,700	+0.00(+0.00%)
Mar 05, 2014	0.1300	0.1340	0.1300	0.1340	10,000	+0.00(+3.08%)
Mar 04, 2014	0.1340	0.1340	0.1230	0.1300	45,594	-0.00(-2.99%)
Mar 03, 2014	0.1250	0.1390	0.1200	0.1340	277,620	-0.01(-3.60%)
Feb 28, 2014	0.1300	0.1390	0.1300	0.1390	54,900	+0.00(+1.09%)
Feb 27, 2014	0.1390	0.1390	0.1148	0.1375	148,883	+0.00(+1.85%)
Feb 26, 2014	0.1300	0.1390	0.1100	0.1350	249,423	-0.00(-2.88%)
Feb 25, 2014	0.1389	0.1390	0.1310	0.1390	11,570	+0.00(+0.07%)
Feb 24, 2014	0.1145	0.1390	0.1145	0.1389	426,446	+0.02(+20.78%)
Feb 21, 2014	0.0900	0.1150	0.0900	0.1150	0	+0.02(+17.95%)
Feb 20, 2014	0.0900	0.0975	0.0899	0.0975	279,800	+0.01(+5.98%)
Feb 19, 2014	0.0885	0.0950	0.0800	0.0920	374,536	+0.02(+22.67%)
Feb 18, 2014	0.0495	0.0900	0.0480	0.0750	1,142,588	+0.03(+76.06%)
Feb 14, 2014		0.0426	0.0426	0.0426	0	-0.01(-13.94%)
Feb 13, 2014	0.0448	0.0495	0.0448	0.0495	7,300	+0.00(+10.00%)
Feb 12, 2014	0.0465	0.0499	0.0450	0.0450	118,000	-0.01(-13.29%)
Feb 11, 2014	0.0448	0.0519	0.0448	0.0519	1,200	+0.00(+4.22%)
Feb 10, 2014	0.0451	0.0498	0.0446	0.0498	16,733	-0.00(-1.39%)
Feb 07, 2014	0.0456	0.0505	0.0446	0.0505	0	+0.00(+0.20%)
Feb 06, 2014	0.0490	0.0505	0.0490	0.0504	22,330	+0.00(+0.80%)
Feb 05, 2014	0.0515	0.0515	0.0430	0.0500	21,008	-0.00(-2.91%)
Feb 04, 2014	0.0515	0.0515	0.0515	0.0515	590	+0.00(+3.21%)

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.

Financial News

Andrea Electronics Corp (OP: ANDR )

Historical Prices

Popular Pages