Other OTC - Delayed Quote USD

Andrea Electronics Corporation (ANDR)

0.0119 0.0000 (0.00%)
At close: April 24 at 1:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Apr 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 200
Apr 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 200
Apr 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 200
Apr 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,500
Apr 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 52,900
Apr 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 11, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 100,300
Apr 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,700
Apr 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100
Apr 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Apr 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,300
Apr 1, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 400
Mar 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 27, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 9,000
Mar 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 200
Mar 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 4,400
Mar 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 15,000
Mar 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,600
Mar 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 500
Mar 18, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 70,700
Mar 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 6,000
Mar 14, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 15,800
Mar 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,500
Mar 12, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 400
Mar 11, 2024 0.0100 0.0200 0.0100 0.0100 0.0100 29,800
Mar 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 11,000
Mar 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100
Mar 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 200
Mar 1, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 11,500
Feb 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,500
Feb 26, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 5,900
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 18,700
Feb 22, 2024 0.0200 0.0200 0.0100 0.0200 0.0200 99,900
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 214,300
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 36,100
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Feb 14, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 33,900
Feb 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,600
Feb 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Jan 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100
Jan 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 11,200
Jan 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 17,200
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 22, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 46,000
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 18, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 54,900
Jan 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 300
Jan 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,900
Jan 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 17,800
Jan 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 41,900
Jan 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 8,100
Jan 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Jan 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 16,200
Jan 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 21,900
Jan 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 23,100
Jan 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Dec 29, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 53,600
Dec 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Dec 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 224,800
Dec 26, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 8,200
Dec 22, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 700
Dec 21, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 24,500
Dec 20, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 9,800
Dec 19, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 57,600
Dec 18, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 500
Dec 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 100
Dec 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 13, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 3,700
Dec 12, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 200
Dec 11, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 500
Dec 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 7, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Dec 6, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 5, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 4, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 1, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 58,100
Nov 30, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 29, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 195,100
Nov 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 4,600
Nov 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 143,300
Nov 24, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 22, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 9,700
Nov 21, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 60,000
Nov 20, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 4,900
Nov 17, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 35,000
Nov 16, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 3,000
Nov 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 13, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 900
Nov 10, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 17,500
Nov 9, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,700
Nov 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 7, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 6, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 200
Nov 3, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 2, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 1, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 31, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 39,100
Oct 30, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,500
Oct 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 20,000
Oct 26, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 59,300
Oct 25, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 52,800
Oct 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 26,000
Oct 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Oct 17, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 16, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 6,000
Oct 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 15,300
Oct 12, 2023 0.0200 0.0200 0.0100 0.0100 0.0100 1,900
Oct 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 9, 2023 0.0100 0.0200 0.0100 0.0200 0.0200 25,100
Oct 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 71,900
Oct 3, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 9,800
Oct 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 11,100
Sep 29, 2023 0.0200 0.0200 0.0100 0.0200 0.0200 157,100
Sep 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 2,062,200
Sep 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 8,100
Sep 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 25, 2023 0.0200 0.0200 0.0100 0.0200 0.0200 65,500
Sep 22, 2023 0.0100 0.0200 0.0100 0.0200 0.0200 10,100
Sep 21, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,200
Sep 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Sep 18, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 800
Sep 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 5,000
Sep 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 13, 2023 0.0200 0.0200 0.0100 0.0200 0.0200 89,500
Sep 12, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 11, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 11,300
Sep 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 7, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 6, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 5, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 1, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 31, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 30, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 22,000
Aug 29, 2023 0.0100 0.0200 0.0100 0.0200 0.0200 700
Aug 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 25, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 400
Aug 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Aug 17, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 16, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Aug 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 33,300
Aug 11, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 119,400
Aug 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Aug 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 7, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 4, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 3, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 5,000
Aug 2, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 1, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 100
Jul 31, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Jul 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 93,400
Jul 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 400
Jul 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,900
Jul 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Jul 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 45,100
Jul 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 39,700
Jul 18, 2023 0.0200 0.0200 0.0100 0.0200 0.0200 44,400
Jul 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 30,000
Jul 14, 2023 0.0200 0.0200 0.0100 0.0200 0.0200 569,600
Jul 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 70,000
Jul 12, 2023 0.0100 0.0200 0.0100 0.0200 0.0200 60,400
Jul 11, 2023 0.0100 0.0200 0.0100 0.0200 0.0200 138,600
Jul 10, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 20,000
Jul 7, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 87,800
Jul 6, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 4,000
Jul 5, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 135,100
Jul 3, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 30, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 29, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 40,000
Jun 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 29,000
Jun 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 75,100
Jun 26, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 60,000
Jun 23, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 209,400
Jun 22, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 20,500
Jun 21, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 191,300
Jun 20, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 100
Jun 16, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Jun 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 20,000
Jun 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 400
Jun 13, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 12, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 9, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 20,100
Jun 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 13,600
Jun 7, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Jun 6, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Jun 5, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 12,200
Jun 2, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 1, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
May 31, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 30, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 5,000
May 26, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 25, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 24, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 39,000
May 23, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
May 22, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,800
May 19, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 7,000
May 18, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 17, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 16, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 39,400
May 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,400
May 12, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 11, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 10, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 900
May 9, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 13,000
May 5, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 30,100
May 4, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,400
May 3, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,900
May 2, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 400
May 1, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 7,500
Apr 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Apr 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -