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 (%)
Feb 26, 2021 0.0989 0.0989 0.0770 0.0989 33,100 +0.01(+11.37%)
Feb 25, 2021 0.0989 0.0989 0.0750 0.0888 412,597 -0.00(-1.44%)
Feb 24, 2021 0.0716 0.0973 0.0716 0.0901 216,727 +0.02(+26.72%)
Feb 23, 2021 0.0900 0.0995 0.0710 0.0711 550,446 -0.02(-21.44%)
Feb 22, 2021 0.0799 0.0950 0.0730 0.0905 728,417 +0.01(+13.12%)
Feb 19, 2021 0.0699 0.0801 0.0651 0.0800 580,600 +0.01(+21.21%)
Feb 18, 2021 0.0670 0.0770 0.0650 0.0660 301,576 +0.01(+9.63%)
Feb 17, 2021 0.0600 0.0688 0.0550 0.0602 224,916 -0.01(-8.79%)
Feb 16, 2021 0.0782 0.0800 0.0520 0.0660 319,863 -0.01(-7.82%)
Feb 12, 2021 0.0505 0.0850 0.0505 0.0716 994,600 +0.02(+41.78%)
Feb 11, 2021 0.0580 0.0645 0.0500 0.0505 290,505 -0.01(-12.93%)
Feb 10, 2021 0.0600 0.0620 0.0500 0.0580 463,296 +0.00(+6.81%)
Feb 09, 2021 0.0400 0.0550 0.0399 0.0543 873,455 +0.02(+43.27%)
Feb 08, 2021 0.0390 0.0398 0.0325 0.0379 174,808 -0.00(-6.42%)
Feb 05, 2021 0.0489 0.0489 0.0330 0.0405 271,600 -0.00(-7.74%)
Feb 04, 2021 0.0450 0.0450 0.0401 0.0439 208,829 +0.00(+2.09%)
Feb 03, 2021 0.0430 0.0430 0.0430 0.0430 63,050 +0.00(+4.62%)
Feb 02, 2021 0.0430 0.0430 0.0392 0.0411 5,093 -0.00(-4.42%)
Feb 01, 2021 0.0430 0.0430 0.0370 0.0430 252,700 +0.00(+3.61%)
Jan 29, 2021 0.0470 0.0470 0.0415 0.0415 20,800 -0.01(-11.32%)
Jan 28, 2021 0.0436 0.0468 0.0431 0.0468 25,294 +0.00(+1.52%)
Jan 27, 2021 0.0470 0.0500 0.0420 0.0461 106,250 -0.00(-3.96%)
Jan 26, 2021 0.0473 0.0510 0.0473 0.0480 79,527 +0.00(+1.05%)
Jan 25, 2021 0.0505 0.0540 0.0475 0.0475 42,100 -0.00(-5.00%)
Jan 22, 2021 0.0540 0.0540 0.0500 0.0500 31,000 +0.00(+2.67%)
Jan 21, 2021 0.0500 0.0540 0.0433 0.0487 81,177 -0.00(-3.56%)
Jan 20, 2021 0.0490 0.0530 0.0426 0.0505 28,420 +0.01(+12.22%)
Jan 19, 2021 0.0479 0.0510 0.0401 0.0450 175,465 -0.00(-4.26%)
Jan 15, 2021 0.0400 0.0474 0.0331 0.0470 256,400 +0.01(+34.29%)
Jan 14, 2021 0.0344 0.0358 0.0330 0.0350 74,940 +0.01(+16.67%)
Jan 13, 2021 0.0300 0.0300 0.0300 0.0300 290 -0.01(-15.49%)
Jan 12, 2021 0.0301 0.0355 0.0301 0.0355 15,689 +0.00(+4.41%)
Jan 11, 2021 0.0320 0.0350 0.0301 0.0340 42,396 +0.00(+0.00%)
Jan 08, 2021 0.0340 0.0340 0.0311 0.0340 15,300 +0.00(+0.00%)
Jan 07, 2021 0.0345 0.0345 0.0340 0.0340 18,262 +0.00(+0.00%)
Jan 06, 2021 0.0340 0.0360 0.0331 0.0340 55,965 +0.00(+11.48%)
Jan 05, 2021 0.0300 0.0305 0.0281 0.0305 64,310 +0.00(+1.67%)
Jan 04, 2021 0.0261 0.0300 0.0261 0.0300 3,318 -0.01(-16.67%)
Dec 31, 2020 0.0360 0.0360 0.0360 87,496 +0.00(+10.43%)
Dec 30, 2020 0.0300 0.0385 0.0300 0.0326 87,496 -0.00(-1.21%)
Dec 29, 2020 0.0375 0.0375 0.0300 0.0330 21,318 +0.00(+0.00%)
Dec 28, 2020 0.0320 0.0400 0.0320 0.0330 165,312 -0.01(-17.50%)
Dec 24, 2020 0.0240 0.0475 0.0240 0.0400 957,300 +0.02(+60.64%)
Dec 23, 2020 0.0238 0.0249 0.0235 0.0249 100,301 +0.00(+8.26%)
Dec 22, 2020 0.0268 0.0268 0.0213 0.0230 268,791 -0.01(-22.82%)
Dec 21, 2020 0.0298 0.0298 0.0282 0.0298 1,026 +0.00(+12.45%)
Dec 18, 2020 0.0290 0.0290 0.0265 0.0265 52,600 -0.00(-11.07%)
Dec 16, 2020 0.0298 0.0298 0.0298 0 -0.00(-0.67%)
Dec 15, 2020 0.0400 0.0400 0.0290 0.0300 158,134 -0.01(-24.62%)
Dec 14, 2020 0.0320 0.0475 0.0261 0.0398 695,934 +0.01(+39.65%)
Dec 11, 2020 0.0292 0.0292 0.0285 0.0285 1,700 +0.00(+9.62%)
Dec 10, 2020 0.0255 0.0275 0.0255 0.0260 102,400 +0.00(+3.59%)
Dec 09, 2020 0.0210 0.0319 0.0210 0.0251 40,130 -0.01(-22.77%)
Dec 08, 2020 0.0247 0.0330 0.0201 0.0325 420,545 +0.01(+41.30%)
Dec 07, 2020 0.0250 0.0250 0.0200 0.0230 622,394 -0.00(-6.12%)
Dec 04, 2020 0.0245 0.0245 0.0245 0.0245 3,500 +0.00(+0.41%)
Dec 03, 2020 0.0270 0.0298 0.0244 0.0244 41,400 -0.00(-14.08%)
Dec 02, 2020 0.0280 0.0284 0.0266 0.0284 50,300 +0.00(+6.77%)
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.