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 30, 2021 0.0378 0.0378 0.0327 0.0327 4,800 -0.01(-13.95%)
Sep 29, 2021 0.0338 0.0380 0.0300 0.0380 84,049 +0.00(+0.00%)
Sep 28, 2021 0.0400 0.0400 0.0380 0.0380 2,766 +0.00(+0.00%)
Sep 27, 2021 0.0400 0.0400 0.0309 0.0380 42,000 +0.00(+6.15%)
Sep 23, 2021 0.0358 0.0358 0.0358 0 -0.00(-7.73%)
Sep 20, 2021 0.0388 0.0388 0.0388 3 -0.00(-0.51%)
Sep 17, 2021 0.0300 0.0390 0.0300 0.0390 9,700 +0.00(+1.56%)
Sep 16, 2021 0.0300 0.0384 0.0300 0.0384 50,778 +0.00(+8.17%)
Sep 15, 2021 0.0335 0.0355 0.0310 0.0355 600 +0.00(+9.23%)
Sep 14, 2021 0.0303 0.0325 0.0303 0.0325 20,100 -0.00(-10.71%)
Sep 13, 2021 0.0364 0.0364 0.0359 0.0364 36,100 +0.00(+8.66%)
Sep 10, 2021 0.0363 0.0363 0.0311 0.0335 1,200 +0.00(+7.37%)
Sep 08, 2021 0.0312 0.0312 0.0312 0 -0.00(-8.77%)
Sep 07, 2021 0.0342 0.0342 0.0342 0.0342 105 -0.00(-5.00%)
Sep 03, 2021 0.0311 0.0364 0.0311 0.0360 32,900 +0.00(+16.13%)
Sep 02, 2021 0.0358 0.0358 0.0310 0.0310 18,721 -0.00(-8.82%)
Sep 01, 2021 0.0359 0.0359 0.0335 0.0340 400 -0.00(-2.86%)
Aug 31, 2021 0.0350 0.0350 0.0350 0.0350 20,604 +0.00(+15.51%)
Aug 30, 2021 0.0308 0.0308 0.0303 0.0303 38,500 -0.00(-0.33%)
Aug 27, 2021 0.0360 0.0360 0.0303 0.0304 24,260 -0.01(-15.56%)
Aug 26, 2021 0.0440 0.0440 0.0360 0.0360 22,730 -0.00(-6.49%)
Aug 25, 2021 0.0360 0.0385 0.0360 0.0385 20,814 +0.00(+10.00%)
Aug 24, 2021 0.0330 0.0350 0.0303 0.0350 81,494 +0.00(+6.06%)
Aug 23, 2021 0.0350 0.0350 0.0330 0.0330 3,170 +0.00(+6.11%)
Aug 19, 2021 0.0311 0.0311 0.0311 0 -0.00(-11.14%)
Aug 18, 2021 0.0350 0.0350 0.0320 0.0350 66,110 +0.00(+0.00%)
Aug 17, 2021 0.0350 0.0350 0.0350 0.0350 1,601 +0.00(+0.00%)
Aug 13, 2021 0.0350 0.0350 0.0350 40 -0.00(-4.11%)
Aug 12, 2021 0.0400 0.0400 0.0365 0.0365 400 +0.00(+1.39%)
Aug 11, 2021 0.0350 0.0360 0.0350 0.0360 3,625 +0.00(+2.86%)
Aug 09, 2021 0.0350 0.0350 0.0350 115 -0.00(-12.50%)
Aug 06, 2021 0.0350 0.0400 0.0350 0.0400 6,017 +0.00(+0.00%)
Aug 05, 2021 0.0400 0.0400 0.0352 0.0400 6,340 +0.00(+0.76%)
Aug 04, 2021 0.0397 0.0397 0.0397 0.0397 1,000 -0.00(-0.50%)
Aug 03, 2021 0.0394 0.0399 0.0330 0.0399 25,903 +0.00(+1.27%)
Aug 02, 2021 0.0380 0.0394 0.0380 0.0394 22,475 -0.00(-1.50%)
Jul 30, 2021 0.0340 0.0420 0.0324 0.0400 43,675 -0.00(-3.38%)
Jul 28, 2021 0.0414 0.0414 0.0414 0 +0.00(+8.95%)
Jul 23, 2021 0.0380 0.0380 0.0380 0 +0.00(+11.76%)
Jul 22, 2021 0.0340 0.0340 0.0340 0.0340 8,540 -0.01(-20.93%)
Jul 21, 2021 0.0330 0.0430 0.0330 0.0430 9,163 +0.01(+22.86%)
Jul 20, 2021 0.0340 0.0389 0.0334 0.0350 6,503 +0.00(+6.06%)
Jul 19, 2021 0.0450 0.0500 0.0311 0.0330 289,880 -0.01(-19.51%)
Jul 16, 2021 0.0410 0.0500 0.0407 0.0410 28,800 -0.00(-9.89%)
Jul 15, 2021 0.0490 0.0495 0.0410 0.0455 30,740 +0.00(+10.98%)
Jul 14, 2021 0.0410 0.0410 0.0410 0.0410 462 +0.00(+1.49%)
Jul 13, 2021 0.0404 0.0404 0.0404 0.0404 500 +0.00(+0.50%)
Jul 12, 2021 0.0402 0.0402 0.0402 0.0402 961 -0.00(-0.99%)
Jul 09, 2021 0.0381 0.0499 0.0381 0.0406 700 +0.00(+11.85%)
Jul 08, 2021 0.0401 0.0461 0.0363 0.0363 26,460 -0.01(-25.92%)
Jul 07, 2021 0.0474 0.0500 0.0400 0.0490 1,170 +0.01(+12.39%)
Jul 06, 2021 0.0434 0.0650 0.0406 0.0436 25,340 -0.00(-2.68%)
Jul 02, 2021 0.0438 0.0448 0.0438 0.0448 200 +0.00(+12.00%)
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.