ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,304.72
0.70%
US Tech 100
18,318.00
0.95%
Dow Jones
39,069.59
0.01%
Brent Oil
82.455
0.58%
Bitcoin
68,524.12
0.02%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Andrea Electronics Corporation (CE) (ANDR)

  7. Andrea Electronics Corporation (CE) (ANDR) Historical

ANDR Andrea Electronics Corporation (CE)

0.0004
0.00 (0.00%)
May 23 2024 - Closed
Delayed by 15 minutes

ANDR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0004 0
May 23 2024 0.0004 -0.0001 -20.00% 0.0004 0.0004 0.0004 750
May 22 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 0
May 21 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 0
May 20 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 0
May 17 2024 0.0005 -0.0043 -89.59% 0.0006 0.0006 0.0005 245,907
May 16 2024 0.0048 0.0037 336.35% 0.0017 0.0048 0.0005 331,800
May 15 2024 0.0011 -0.00355 -76.35% 0.00455 0.0059 0.0011 992,133
May 14 2024 0.00465 0.00165 55.00% 0.0031 0.00465 0.003 538,875
May 13 2024 0.003 -0.002 -40.00% 0.0065 0.0076 0.003 272,575
May 10 2024 0.005 -0.00005 -0.99% 0.005 0.005 0.005 8,055
May 09 2024 0.00505 -0.00245 -32.67% 0.0059 0.00626 0.0046 110,340
May 08 2024 0.0075 0.00 0.00% 0.0075 0.0075 0.0075 0
May 07 2024 0.0075 -0.00002 -0.27% 0.0075 0.0075 0.0075 15,010
May 06 2024 0.00752 0.00002 0.27% 0.0109 0.0109 0.0075 60,100
May 03 2024 0.0075 0.0005 7.14% 0.0075 0.0075 0.0075 1,080
May 02 2024 0.007 0.0016 29.63% 0.006 0.0079 0.0054 1,775,608
May 01 2024 0.0054 -0.007 -56.45% 0.01104 0.012 0.0051 1,167,167
Apr 30 2024 0.0124 0.002 19.23% 0.0124 0.0124 0.0114 60,836
Apr 29 2024 0.0104 -0.0015 -12.61% 0.0104 0.0104 0.0104 9,487
Apr 26 2024 0.0119 0.00 0.00% 0.0119 0.0119 0.0119 0
Apr 25 2024 0.0119 0.00 0.00% 0.0119 0.0119 0.0119 0
Apr 24 2024 0.0119 -0.0006 -4.80% 0.01145 0.0119 0.01145 1,000
Apr 23 2024 0.0125 0.0021 20.19% 0.0125 0.0125 0.0125 200
Apr 22 2024 0.0104 -0.0015 -12.61% 0.0104 0.0104 0.0104 213
Apr 19 2024 0.0119 0.00 0.00% 0.0119 0.0119 0.0119 0
Apr 18 2024 0.0119 -0.0006 -4.80% 0.01187 0.0119 0.01187 200
Apr 17 2024 0.0125 0.00 0.00% 0.0125 0.0125 0.0125 3,500
Apr 16 2024 0.0125 0.00 0.00% 0.0125 0.0125 0.0125 0
Apr 15 2024 0.0125 0.00 0.00% 0.0125 0.0136 0.0106 52,900
Apr 12 2024 0.0125 0.00 0.00% 0.0125 0.0125 0.0125 0
Apr 11 2024 0.0125 -0.00299 -19.30% 0.01525 0.01525 0.0125 100,250
Apr 10 2024 0.01549 -0.00251 -13.94% 0.01549 0.01549 0.01549 3,730
Apr 09 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0
Apr 08 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0
Apr 05 2024 0.018 0.00251 16.20% 0.018 0.018 0.018 100
Apr 04 2024 0.01549 0.00 0.00% 0.01549 0.01549 0.01549 0
Apr 03 2024 0.01549 -0.00151 -8.88% 0.01549 0.01549 0.01549 6,007
Apr 02 2024 0.017 0.004 30.77% 0.018 0.018 0.017 2,250
Apr 01 2024 0.013 -0.003 -18.75% 0.0155 0.0155 0.013 400
Mar 28 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0
Mar 27 2024 0.016 0.003 23.08% 0.0126 0.016 0.0126 9,000
Mar 26 2024 0.013 -0.00129 -9.03% 0.0143 0.0143 0.013 200
Mar 25 2024 0.01429 0.00169 13.41% 0.01429 0.01429 0.01429 4,430
Mar 22 2024 0.0126 -0.0004 -3.08% 0.0126 0.0126 0.0126 15,000
Mar 21 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0
Mar 20 2024 0.013 0.0005 4.00% 0.0149 0.0149 0.013 1,600
Mar 19 2024 0.0125 -0.0001 -0.79% 0.0125 0.0125 0.0125 500
Mar 18 2024 0.0126 -0.0002 -1.56% 0.015 0.015 0.0126 70,700
Mar 15 2024 0.0128 -0.0001 -0.78% 0.0128 0.0128 0.0128 6,000
Mar 14 2024 0.0129 -0.00349 -21.29% 0.018 0.018 0.0129 15,848
Mar 13 2024 0.01639 0.00339 26.08% 0.01639 0.01639 0.01639 2,500
Mar 12 2024 0.013 0.00 0.00% 0.0159 0.0159 0.013 398
Mar 11 2024 0.013 0.00 0.00% 0.013 0.01649 0.013 29,800
Mar 08 2024 0.013 -0.0012 -8.45% 0.013 0.013 0.013 11,000
Mar 07 2024 0.0142 0.00 0.00% 0.0142 0.0142 0.0142 0
Mar 06 2024 0.0142 -0.00289 -16.91% 0.0142 0.0142 0.0142 100
Mar 05 2024 0.01709 0.00 0.00% 0.01709 0.01709 0.01709 0
Mar 04 2024 0.01709 0.00 0.00% 0.01709 0.01709 0.01709 200
Mar 01 2024 0.01709 0.00289 20.35% 0.0143 0.01709 0.0143 11,500
Feb 29 2024 0.0142 0.00 0.00% 0.0142 0.0142 0.0142 0
Feb 28 2024 0.0142 0.00 0.00% 0.0142 0.0142 0.0142 0
Feb 27 2024 0.0142 -0.0057 -28.64% 0.0142 0.0142 0.0142 3,500

Your Recent History

USOTC
ANDR
Andrea Electronics (CE)
BIT
UB8KNS
Unicredit Bank
BIT
P1CSI2
BNP Paribas Issuance
BIT
REY
Reply
BIT
I06006
Banca Imi
BIT
P118W9
Bnp Paribas Issuance
EU
I372T
I372T
COIN
INSTGBP
LSE
PF01
Citi Fun 25
BIT
O8JPX7
Morgan Stanley BV
AQSE
N4P.GB
N4 Pharma
BIT
I06850
Intesa Sanpaolo
BIT
P1B9G8
BNP Paribas Issuance
BIT
P117Y7
Bnp Paribas Issuance
BIT
I06282
Banca Imi
NASDAQ
FDMBBX
Sabrient Small Cap Growt...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved