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 (%)
Sep 29, 2022 0.0368 0 +0.01(+24.75%)
Sep 28, 2022 0.0294 0.0368 0.0294 0.0295 15,530 +0.00(+1.37%)
Sep 27, 2022 0.0320 0.0320 0.0291 0.0291 10,500 -0.00(-11.82%)
Sep 26, 2022 0.0313 0.0330 0.0310 0.0330 13,500 -0.00(-8.33%)
Sep 23, 2022 0.0363 0.0363 0.0344 0.0360 7,500 -0.00(-10.00%)
Sep 21, 2022 0.0400 0 +0.00(+8.11%)
Sep 20, 2022 0.0330 0.0370 0.0330 0.0370 2,200 +0.00(+0.00%)
Sep 19, 2022 0.0350 0.0370 0.0350 0.0370 46,465 +0.00(+5.71%)
Sep 16, 2022 0.0312 0.0360 0.0312 0.0350 56,535 +0.00(+14.75%)
Sep 15, 2022 0.0305 0.0305 0.0305 0.0305 13,328 +0.00(+1.67%)
Sep 14, 2022 0.0300 0.0300 0.0300 0.0300 700 +0.00(+0.00%)
Sep 13, 2022 0.0286 0.0302 0.0286 0.0300 6,109 -0.00(-0.66%)
Sep 12, 2022 0.0302 0.0302 0.0302 0.0302 110 +0.00(+5.59%)
Sep 09, 2022 0.0286 0.0286 0.0286 0.0286 125 +0.00(+0.00%)
Sep 08, 2022 0.0286 0.0286 0.0286 0.0286 1,300 +0.00(+2.14%)
Sep 07, 2022 0.0280 0.0280 0.0280 0.0280 1,000 -0.00(-3.45%)
Sep 06, 2022 0.0290 0.0290 0.0290 0.0290 100 +0.00(+1.75%)
Sep 01, 2022 0.0285 0 -0.00(-9.52%)
Aug 30, 2022 0.0315 0 +0.00(+8.62%)
Aug 29, 2022 0.0290 0.0290 0.0290 0.0290 200 +0.00(+3.57%)
Aug 25, 2022 0.0280 0 +0.00(+0.36%)
Aug 24, 2022 0.0275 0.0279 0.0275 0.0279 3,400 -0.00(-10.58%)
Aug 22, 2022 0.0312 0 +0.00(+13.87%)
Aug 19, 2022 0.0274 0.0274 0.0274 0.0274 3,050 +0.00(+1.11%)
Aug 18, 2022 0.0315 0.0315 0.0271 0.0271 5,300 -0.00(-12.58%)
Aug 17, 2022 0.0315 0.0315 0.0310 0.0310 7,352 -0.00(-1.59%)
Aug 16, 2022 0.0315 0.0315 0.0315 0.0315 1,875 +0.00(+16.67%)
Aug 15, 2022 0.0292 0.0292 0.0270 0.0270 18,743 -0.00(-1.82%)
Aug 12, 2022 0.0293 0.0315 0.0275 0.0275 10,150 +0.00(+1.85%)
Aug 11, 2022 0.0310 0.0310 0.0261 0.0270 16,600 -0.00(-14.01%)
Aug 10, 2022 0.0315 0.0315 0.0314 0.0314 10,000 +0.01(+20.31%)
Aug 09, 2022 0.0261 0.0261 0.0261 0.0261 4,500 -0.00(-15.81%)
Aug 05, 2022 0.0310 0 -0.00(-1.59%)
Aug 02, 2022 0.0315 0 +0.00(+1.94%)
Jul 29, 2022 0.0309 0 +0.01(+19.77%)
Jul 27, 2022 0.0258 0 +0.00(+4.88%)
Jul 26, 2022 0.0238 0.0246 0.0235 0.0246 115,200 +0.00(+6.03%)
Jul 21, 2022 0.0232 0 -0.00(-7.20%)
Jul 20, 2022 0.0240 0.0250 0.0240 0.0250 29,800 +0.00(+4.17%)
Jul 19, 2022 0.0220 0.0240 0.0220 0.0240 13,230 +0.00(+0.00%)
Jul 18, 2022 0.0230 0.0240 0.0230 0.0240 70,200 +0.00(+9.09%)
Jul 15, 2022 0.0220 0.0220 0.0220 0.0220 20,000 +0.00(+0.92%)
Jul 14, 2022 0.0206 0.0218 0.0206 0.0218 60,450 +0.00(+0.93%)
Jul 13, 2022 0.0220 0.0220 0.0153 0.0216 578,013 -0.00(-1.82%)
Jul 12, 2022 0.0229 0.0229 0.0220 0.0220 11,000 -0.00(-3.93%)
Jul 11, 2022 0.0229 0.0229 0.0229 0.0229 15,050 -0.00(-8.40%)
Jul 07, 2022 0.0250 0 +0.01(+25.00%)
Jul 06, 2022 0.0254 0.0254 0.0200 0.0200 5,500 +0.00(+0.00%)
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.