Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2014	0.0476	0.0499	0.0470	0.0499	81,320	-0.00(-8.44%)
Jan 31, 2014	0.0490	0.0545	0.0490	0.0545	0	+0.00(+0.93%)
Jan 30, 2014	0.0490	0.0540	0.0489	0.0540	31,108	+0.00(+8.00%)
Jan 29, 2014	0.0472	0.0549	0.0472	0.0500	22,200	-0.00(-8.93%)
Jan 28, 2014	0.0550	0.0550	0.0471	0.0549	6,300	-0.00(-0.18%)
Jan 27, 2014	0.0500	0.0550	0.0500	0.0550	10,000	+0.01(+22.22%)
Jan 24, 2014	0.0499	0.0500	0.0450	0.0450	0	-0.00(-0.22%)
Jan 23, 2014	0.0500	0.0500	0.0451	0.0451	70,144	-0.01(-22.11%)
Jan 22, 2014	0.0476	0.0579	0.0476	0.0579	9,600	+0.00(+8.22%)
Jan 21, 2014	0.0475	0.0537	0.0475	0.0535	243,280	-0.00(-5.81%)
Jan 16, 2014		0.0568	0.0568	0.0568	0	+0.00(+3.27%)
Jan 15, 2014	0.0539	0.0579	0.0480	0.0550	198,025	+0.00(+2.04%)
Jan 14, 2014	0.0560	0.0560	0.0510	0.0539	11,800	+0.00(+8.45%)
Jan 13, 2014	0.0624	0.0649	0.0497	0.0497	284,000	-0.01(-17.17%)
Jan 10, 2014	0.0527	0.0600	0.0463	0.0600	301,172	-0.00(-7.55%)
Jan 09, 2014	0.0580	0.0649	0.0580	0.0649	7,715	+0.00(+0.00%)
Jan 08, 2014	0.0590	0.0649	0.0508	0.0649	9,900	+0.01(+10.00%)
Jan 07, 2014	0.0534	0.0590	0.0528	0.0590	45,200	+0.01(+18.00%)
Jan 06, 2014	0.0558	0.0589	0.0500	0.0500	537,636	-0.02(-25.26%)
Jan 03, 2014	0.0669	0.0669	0.0669	0.0669	3,000	+0.01(+20.98%)

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