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 (%)
Aug 29, 2014 0.0790 0.0790 0.0790 0 -0.01(-12.12%)
Aug 28, 2014 0.0900 0.1070 0.0840 0.0899 67,457 -0.00(-0.11%)
Aug 27, 2014 0.0900 0.0900 0.0900 0.0900 15,000 -0.00(-1.10%)
Aug 26, 2014 0.1060 0.1060 0.0875 0.0910 104,400 -0.02(-14.23%)
Aug 25, 2014 0.0916 0.1061 0.0900 0.1061 141,999 +0.02(+17.76%)
Aug 22, 2014 0.1070 0.0901 0.0901 10,100 +0.00(+2.97%)
Aug 21, 2014 0.1035 0.1035 0.0875 0.0875 108,900 -0.03(-26.41%)
Aug 20, 2014 0.1040 0.1189 0.1040 0.1189 2,000 +0.00(+1.19%)
Aug 19, 2014 0.1020 0.1175 0.1020 0.1175 1,211 -0.00(-1.18%)
Aug 18, 2014 0.1040 0.1189 0.1010 0.1189 32,750 +0.01(+12.70%)
Aug 15, 2014 0.1075 0.1187 0.1036 0.1055 121,933 -0.00(-4.09%)
Aug 14, 2014 0.1200 0.1200 0.1100 0.1100 35,250 -0.01(-8.33%)
Aug 13, 2014 0.1192 0.1200 0.1188 0.1200 13,000 +0.00(+0.08%)
Aug 11, 2014 0.1199 0.1199 0.1199 0 -0.01(-6.98%)
Aug 08, 2014 0.1111 0.1200 0.1111 0.1289 16,100 -0.00(-0.85%)
Aug 07, 2014 0.1057 0.1300 0.1057 0.1300 67,600 +0.00(+0.08%)
Aug 06, 2014 0.1101 0.1299 0.1101 0.1299 1,150 +0.02(+19.28%)
Aug 04, 2014 0.1089 0.1089 0.1089 0.1089 0 -0.01(-7.00%)
Aug 01, 2014 0.1450 0.1450 0.1171 0.1171 8,000 -0.01(-5.56%)
Jul 31, 2014 0.1275 0.1275 0.1170 0.1240 12,500 +0.01(+5.98%)
Jul 30, 2014 0.1300 0.1395 0.1051 0.1170 160,700 -0.02(-16.13%)
Jul 29, 2014 0.0990 0.1450 0.0990 0.1395 316,134 +0.04(+39.50%)
Jul 28, 2014 0.0940 0.1250 0.0699 0.1000 562,347 +0.01(+10.50%)
Jul 25, 2014 0.0880 0.0949 0.0880 0.0905 27,155 -0.01(-8.59%)
Jul 23, 2014 0.0880 0.0990 0.0880 0.0990 3,500 -0.00(-1.00%)
Jul 21, 2014 0.1000 0.1000 0.1000 80 +0.01(+12.36%)
Jul 18, 2014 0.0971 0.0971 0.0890 0.0890 45,500 -0.01(-14.42%)
Jul 17, 2014 0.0950 0.1040 0.0950 0.1040 4,100 +0.00(+0.00%)
Jul 15, 2014 0.1040 0.1040 0.1040 0 +0.01(+9.36%)
Jul 14, 2014 0.0951 0.0951 0.0951 0.0951 500 +0.00(+0.11%)
Jul 11, 2014 0.0950 0.1084 0.0950 0.0950 11,200 -0.01(-5.00%)
Jul 10, 2014 0.1090 0.1090 0.1000 0.1000 5,000 +0.00(+5.15%)
Jul 09, 2014 0.0940 0.1000 0.0930 0.0951 56,000 +0.00(+3.37%)
Jul 08, 2014 0.0900 0.0921 0.0900 0.0920 26,000 -0.00(-1.08%)
Jul 07, 2014 0.0960 0.0960 0.0910 0.0930 67,200 -0.01(-6.06%)
Jul 03, 2014 0.0990 0.0990 0.0990 0 -0.01(-7.48%)
Jul 02, 2014 0.0970 0.1080 0.0900 0.1070 153,282 +0.01(+10.31%)
Jul 01, 2014 0.0810 0.0990 0.0810 0.0970 93,610 +0.02(+21.25%)
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%)
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.