Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	0.0850	0.0850	0.0752	0.0800	35,000	-0.01(-5.88%)
Jun 27, 2014	0.0880	0.0880	0.0850	0.0850	16,750	-0.01(-6.59%)
Jun 26, 2014	0.0910	0.0910	0.0860	0.0910	46,738	+0.00(+0.00%)
Jun 25, 2014	0.0870	0.0914	0.0870	0.0910	48,200	+0.00(+2.25%)
Jun 24, 2014	0.0740	0.0890	0.0740	0.0890	71,664	+0.02(+21.92%)
Jun 23, 2014	0.0770	0.0770	0.0700	0.0730	16,433	-0.01(-7.01%)
Jun 20, 2014	0.0700	0.0785	0.0700	0.0785	22,166	+0.00(+0.00%)
Jun 19, 2014	0.0785	0.0785	0.0785	0.0785	1,000	+0.00(+2.21%)
Jun 18, 2014	0.0789	0.0789	0.0768	0.0768	4,000	+0.00(+2.40%)
Jun 17, 2014	0.0750	0.0750	0.0750	0.0750	26,000	+0.00(+5.63%)
Jun 16, 2014	0.0709	0.0710	0.0660	0.0710	13,750	+0.00(+7.58%)
Jun 13, 2014	0.0661	0.0661	0.0660	0.0660	2,896	-0.00(-7.04%)
Jun 12, 2014	0.0660	0.0710	0.0660	0.0710	2,254	+0.00(+7.58%)
Jun 11, 2014	0.0690	0.0690	0.0660	0.0660	13,570	-0.01(-15.92%)
Jun 10, 2014	0.0700	0.0785	0.0700	0.0785	55,700	+0.00(+1.95%)
Jun 06, 2014	0.0770	0.0848	0.0770	0.0770	2,500	-0.01(-9.41%)
Jun 05, 2014	0.0805	0.0850	0.0800	0.0850	55,218	-0.01(-14.91%)
Jun 04, 2014	0.0785	0.0999	0.0785	0.0999	31,299	+0.02(+27.42%)
Jun 02, 2014		0.0784	0.0784	0.0784	0	-0.00(-0.13%)
May 28, 2014	0.0785	0.0785	0.0785	0.0785	0	+0.00(+6.08%)
May 27, 2014	0.0770	0.0790	0.0740	0.0740	26,812	-0.00(-3.90%)
May 23, 2014		0.0770	0.0770	0.0770	0	-0.01(-9.41%)
May 22, 2014	0.0850	0.0850	0.0850	0.0850	5,000	-0.00(-3.41%)
May 20, 2014	0.0880	0.0880	0.0880	0.0880	0	-0.00(-2.22%)
May 19, 2014	0.0780	0.0900	0.0747	0.0900	67,011	+0.01(+11.11%)
May 16, 2014	0.0780	0.0989	0.0780	0.0810	73,900	-0.02(-18.10%)
May 15, 2014	0.0989	0.0989	0.0989	0.0989	6,600	+0.01(+9.89%)
May 14, 2014	0.0900	0.0900	0.0900	0.0900	20,100	+0.00(+0.11%)
May 13, 2014	0.0875	0.0947	0.0800	0.0899	63,225	+0.00(+2.74%)
May 12, 2014	0.0850	0.1000	0.0800	0.0875	166,499	-0.00(-2.78%)
May 09, 2014	0.0910	0.0910	0.0900	0.0900	20,300	-0.00(-5.16%)
May 08, 2014	0.0950	0.0950	0.0870	0.0949	37,600	+0.00(+1.50%)
May 07, 2014	0.0875	0.0935	0.0875	0.0935	31,200	+0.01(+6.86%)
May 06, 2014	0.0875	0.0875	0.0875	0.0875	6,000	-0.01(-7.11%)
May 05, 2014	0.0931	0.0949	0.0870	0.0942	115,795	-0.00(-4.37%)
May 02, 2014	0.1050	0.1070	0.0985	0.0985	13,500	-0.01(-6.19%)
May 01, 2014	0.1190	0.1190	0.1010	0.1050	53,668	-0.01(-11.76%)
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%)

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