Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andrea Electronics Corp (OP: ANDR )

0.0005 -0.0043 (-89.58%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 0.0472 0.0599 0.0472 0.0599 87,500 +0.00(+0.00%)
Mar 27, 2013 0.0522 0.0600 0.0521 0.0599 96,300 +0.00(+3.45%)
Mar 26, 2013 0.0522 0.0579 0.0522 0.0579 10,000 -0.00(-1.70%)
Mar 22, 2013 0.0589 0.0589 0.0589 0 -0.00(-7.82%)
Mar 21, 2013 0.0521 0.0650 0.0521 0.0639 87,000 +0.00(+8.31%)
Mar 20, 2013 0.0521 0.0600 0.0521 0.0590 20,000 -0.00(-1.17%)
Mar 19, 2013 0.0600 0.0650 0.0520 0.0597 178,900 -0.00(-0.50%)
Mar 18, 2013 0.0506 0.0600 0.0464 0.0600 15,500 +0.00(+0.00%)
Mar 15, 2013 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.84%)
Mar 14, 2013 0.0594 0.0595 0.0471 0.0595 44,500 +0.00(+0.17%)
Mar 13, 2013 0.0596 0.0596 0.0491 0.0594 63,400 -0.00(-0.34%)
Mar 12, 2013 0.0536 0.0596 0.0463 0.0596 71,000 -0.00(-0.17%)
Mar 11, 2013 0.0500 0.0597 0.0500 0.0597 38,200 -0.00(-0.50%)
Mar 08, 2013 0.0490 0.0600 0.0480 0.0600 192,529 +0.01(+22.45%)
Mar 07, 2013 0.0435 0.0490 0.0400 0.0490 53,665 -0.00(-1.61%)
Mar 06, 2013 0.0420 0.0498 0.0365 0.0498 229,160 +0.00(+0.00%)
Mar 05, 2013 0.0470 0.0498 0.0470 0.0498 32,000 +0.00(+5.96%)
Mar 04, 2013 0.0353 0.0470 0.0353 0.0470 5,000 +0.00(+0.00%)
Feb 28, 2013 0.0470 0.0470 0.0470 0 +0.00(+6.82%)
Feb 27, 2013 0.0342 0.0440 0.0342 0.0440 3,000 +0.01(+28.65%)
Feb 25, 2013 0.0342 0.0342 0.0342 0.0342 0 -0.01(-14.50%)
Feb 22, 2013 0.0342 0.0400 0.0342 0.0400 1,500 +0.00(+0.00%)
Feb 21, 2013 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+16.96%)
Feb 20, 2013 0.0350 0.0350 0.0342 0.0342 10,500 -0.01(-14.50%)
Feb 19, 2013 0.0342 0.0400 0.0342 0.0400 11,281 +0.00(+0.00%)
Feb 15, 2013 0.0400 0.0400 0.0342 0.0400 31,112 +0.00(+0.00%)
Feb 14, 2013 0.0400 0.0400 0.0342 0.0400 56,222 +0.00(+0.00%)
Feb 13, 2013 0.0430 0.0430 0.0400 0.0400 20,066 -0.01(-14.71%)
Feb 12, 2013 0.0400 0.0469 0.0400 0.0469 6,000 +0.01(+17.25%)
Feb 11, 2013 0.0400 0.0400 0.0400 0.0400 5,000 -0.01(-14.71%)
Feb 08, 2013 0.0400 0.0469 0.0400 0.0469 4,000 +0.01(+23.42%)
Feb 07, 2013 0.0326 0.0469 0.0326 0.0380 60,000 +0.00(+0.00%)
Feb 06, 2013 0.0425 0.0499 0.0351 0.0380 242,000 -0.01(-23.85%)
Feb 04, 2013 0.0385 0.0499 0.0385 0.0499 1,115 +0.00(+0.00%)
Jan 31, 2013 0.0499 0.0499 0.0499 0 +0.01(+29.61%)
Jan 30, 2013 0.0450 0.0450 0.0385 0.0385 40,000 -0.01(-14.44%)
Jan 25, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 24, 2013 0.0360 0.0450 0.0360 0.0450 12,100 +0.00(+0.00%)
Jan 23, 2013 0.0370 0.0450 0.0360 0.0450 58,096 -0.00(-9.82%)
Jan 22, 2013 0.0370 0.0499 0.0370 0.0499 2,931 +0.00(+0.00%)
Jan 18, 2013 0.0351 0.0499 0.0351 0.0499 1,150 +0.01(+23.82%)
Jan 15, 2013 0.0403 0.0403 0.0403 0.0403 0 -0.01(-19.24%)
Jan 12, 2013 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
Jan 11, 2013 0.0320 0.0499 0.0320 0.0499 193,050 +0.01(+16.32%)
Jan 09, 2013 0.0429 0.0429 0.0429 0 +0.00(+7.25%)
Jan 08, 2013 0.0429 0.0429 0.0400 0.0400 42,000 -0.00(-6.76%)
Jan 07, 2013 0.0287 0.0429 0.0287 0.0429 40,281 +0.00(+0.00%)
Jan 04, 2013 0.0429 0.0429 0.0429 0.0429 19,150 +0.01(+15.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.