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 (%)
Apr 29, 2022 0.0317 0 +0.01(+37.83%)
Apr 28, 2022 0.0335 0.0335 0.0230 0.0230 148,530 -0.01(-27.44%)
Apr 27, 2022 0.0317 0.0317 0.0317 0.0317 10,000 +0.00(+0.00%)
Apr 26, 2022 0.0317 0.0317 0.0317 0.0317 9,700 +0.00(+5.67%)
Apr 25, 2022 0.0320 0.0320 0.0300 0.0300 172,500 -0.00(-6.25%)
Apr 22, 2022 0.0317 0.0320 0.0317 0.0320 23,114 +0.00(+6.67%)
Apr 21, 2022 0.0300 0.0317 0.0300 0.0300 28,886 +0.00(+0.33%)
Apr 20, 2022 0.0300 0.0317 0.0294 0.0299 165,000 +0.00(+0.00%)
Apr 18, 2022 0.0299 0 +0.00(+0.00%)
Apr 13, 2022 0.0299 0 -0.00(-2.92%)
Apr 12, 2022 0.0300 0.0317 0.0291 0.0308 172,638 +0.00(+10.00%)
Apr 11, 2022 0.0280 0.0280 0.0280 0.0280 18,000 -0.00(-11.67%)
Apr 08, 2022 0.0317 0.0317 0.0317 0.0317 600 +0.00(+5.67%)
Apr 06, 2022 0.0300 0 +0.00(+9.09%)
Apr 05, 2022 0.0275 0.0275 0.0275 0.0275 38,020 -0.00(-11.29%)
Apr 04, 2022 0.0274 0.0319 0.0270 0.0310 35,295 +0.00(+0.32%)
Apr 01, 2022 0.0270 0.0309 0.0270 0.0309 15,306 -0.00(-0.32%)
Mar 30, 2022 0.0310 0 +0.00(+0.00%)
Mar 29, 2022 0.0290 0.0310 0.0290 0.0310 200 +0.00(+14.81%)
Mar 28, 2022 0.0270 0.0310 0.0270 0.0270 16,725 -0.00(-6.25%)
Mar 25, 2022 0.0288 0.0288 0.0288 0.0288 2,600 -0.00(-4.00%)
Mar 24, 2022 0.0266 0.0300 0.0239 0.0300 245,604 +0.00(+13.21%)
Mar 23, 2022 0.0265 0.0265 0.0265 0.0265 2,000 -0.00(-11.67%)
Mar 22, 2022 0.0300 0.0300 0.0300 0.0300 100 +0.00(+12.78%)
Mar 21, 2022 0.0266 0.0266 0.0266 0.0266 17,000 +0.00(+0.00%)
Mar 17, 2022 0.0266 66 -0.00(-11.33%)
Mar 16, 2022 0.0274 0.0300 0.0274 0.0300 631 +0.00(+9.89%)
Mar 14, 2022 0.0273 60 -0.00(-2.85%)
Mar 10, 2022 0.0281 72 +0.00(+6.04%)
Mar 09, 2022 0.0262 0.0310 0.0262 0.0265 62,016 +0.00(+5.58%)
Mar 03, 2022 0.0251 0 -0.01(-20.32%)
Mar 02, 2022 0.0315 0.0315 0.0315 0.0315 140 +0.01(+26.00%)
Mar 01, 2022 0.0281 0.0281 0.0250 0.0250 55,282 -0.00(-16.67%)
Feb 28, 2022 0.0300 0.0300 0.0300 0.0300 660 +0.00(+0.00%)
Feb 25, 2022 0.0300 0.0300 0.0300 0.0300 1,560 +0.00(+0.00%)
Feb 24, 2022 0.0300 0.0300 0.0300 0.0300 160 +0.00(+6.76%)
Feb 23, 2022 0.0281 0.0281 0.0281 0.0281 1,544 -0.00(-6.33%)
Feb 22, 2022 0.0281 0.0300 0.0237 0.0300 1,524 +0.00(+6.76%)
Feb 18, 2022 0.0281 0 -0.00(-6.33%)
Feb 17, 2022 0.0315 0.0315 0.0280 0.0300 32,939 +0.00(+13.21%)
Feb 16, 2022 0.0280 0.0280 0.0265 0.0265 10,100 +0.00(+8.61%)
Feb 15, 2022 0.0280 0.0280 0.0244 0.0244 24,006 -0.00(-12.86%)
Feb 11, 2022 0.0280 0 -0.00(-5.08%)
Feb 08, 2022 0.0295 0 +0.00(+17.53%)
Feb 07, 2022 0.0299 0.0299 0.0251 0.0251 2,100 -0.00(-8.73%)
Feb 03, 2022 0.0275 0 +0.00(+9.56%)
Feb 02, 2022 0.0300 0.0300 0.0237 0.0251 11,200 -0.00(-16.33%)
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.