Andrea Electronics Corp (OP: ANDR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	0.0800	0.0800	0.0798	0.0800	3,635	+0.00(+0.00%)
May 30, 2018	0.0800	0.0800	0.0800	0.0800	3,000	+0.01(+10.96%)
May 29, 2018	0.0721	0.0800	0.0721	0.0721	30,810	-0.01(-9.65%)
May 25, 2018		0.0798	0.0798	0.0798	0	+0.00(+0.88%)
May 24, 2018	0.0818	0.0819	0.0791	0.0791	66,000	-0.00(-5.27%)
May 23, 2018	0.0721	0.0835	0.0721	0.0835	17,025	+0.00(+4.45%)
May 22, 2018	0.0879	0.0879	0.0720	0.0799	85,944	-0.01(-6.89%)
May 21, 2018	0.0864	0.1000	0.0765	0.0859	228,793	+0.00(+4.84%)
May 18, 2018	0.0810	0.0878	0.0685	0.0819	84,190	+0.01(+20.71%)
May 17, 2018	0.0810	0.0839	0.0678	0.0678	4,375	-0.02(-20.83%)
May 16, 2018	0.0727	0.0857	0.0727	0.0857	5,500	+0.00(+2.02%)
May 15, 2018	0.0676	0.0840	0.0676	0.0840	19,000	-0.00(-3.34%)
May 14, 2018	0.0665	0.0869	0.0651	0.0869	22,150	+0.01(+17.91%)
May 11, 2018	0.0799	0.0800	0.0690	0.0737	55,100	+0.00(+5.14%)
May 10, 2018	0.0799	0.0800	0.0690	0.0701	56,550	-0.01(-12.27%)
May 09, 2018	0.0830	0.0841	0.0791	0.0799	6,465	-0.00(-3.73%)
May 08, 2018	0.0852	0.0852	0.0755	0.0830	26,050	-0.00(-0.31%)
May 07, 2018	0.0874	0.0879	0.0730	0.0833	34,257	-0.00(-5.28%)
May 04, 2018	0.0750	0.0880	0.0734	0.0879	199,644	+0.01(+19.59%)
May 03, 2018	0.0665	0.0735	0.0665	0.0735	17,828	-0.00(-2.00%)
May 02, 2018	0.0750	0.0750	0.0750	0.0750	2,500	+0.00(+1.76%)
May 01, 2018	0.0750	0.0750	0.0715	0.0737	14,000	+0.00(+3.08%)
Apr 30, 2018	0.0710	0.0750	0.0710	0.0715	921	-0.00(-4.67%)
Apr 27, 2018	0.0809	0.0809	0.0750	0.0750	20,731	+0.00(+1.35%)
Apr 26, 2018	0.0809	0.0809	0.0675	0.0740	233,834	+0.00(+0.65%)
Apr 25, 2018	0.0750	0.0750	0.0655	0.0735	21,400	+0.00(+5.03%)
Apr 24, 2018	0.0779	0.0779	0.0700	0.0700	123,400	-0.00(-6.67%)
Apr 23, 2018	0.0865	0.0865	0.0750	0.0750	33,998	-0.01(-9.66%)
Apr 20, 2018	0.0860	0.0860	0.0802	0.0830	3,470	+0.01(+9.96%)
Apr 19, 2018	0.0756	0.0865	0.0755	0.0755	25,270	-0.01(-12.11%)
Apr 18, 2018	0.0864	0.0864	0.0859	0.0859	7,000	-0.00(-0.58%)
Apr 17, 2018	0.0868	0.0868	0.0736	0.0864	48,348	+0.00(+4.73%)
Apr 16, 2018	0.0711	0.0825	0.0711	0.0825	25,341	+0.00(+4.94%)
Apr 13, 2018	0.0800	0.0800	0.0737	0.0786	4,600	-0.00(-1.73%)
Apr 12, 2018	0.0742	0.0875	0.0742	0.0800	85,324	-0.00(-3.50%)
Apr 11, 2018	0.0866	0.0866	0.0725	0.0829	54,700	+0.00(+3.62%)
Apr 10, 2018	0.0868	0.0868	0.0800	0.0800	21,900	-0.00(-4.94%)
Apr 09, 2018	0.0800	0.0867	0.0741	0.0842	65,044	+0.00(+0.91%)
Apr 06, 2018	0.0820	0.0867	0.0744	0.0834	71,716	+0.00(+1.71%)
Apr 05, 2018	0.0849	0.0849	0.0720	0.0820	28,080	-0.00(-1.20%)
Apr 04, 2018	0.0830	0.0859	0.0800	0.0830	74,466	+0.00(+4.13%)
Apr 03, 2018	0.0720	0.0868	0.0633	0.0797	264,962	+0.00(+4.88%)
Apr 02, 2018	0.0700	0.0800	0.0690	0.0760	59,265	+0.01(+8.42%)
Mar 29, 2018		0.0701	0.0701	0.0701	0	-0.00(-6.41%)
Mar 28, 2018	0.0750	0.0750	0.0600	0.0749	84,610	+0.01(+22.59%)
Mar 27, 2018	0.0775	0.0849	0.0611	0.0611	346,790	-0.01(-18.53%)
Mar 26, 2018	0.0698	0.0890	0.0698	0.0750	231,399	+0.01(+15.38%)
Mar 23, 2018	0.0677	0.0735	0.0640	0.0650	120,287	-0.01(-12.75%)
Mar 22, 2018	0.0770	0.0770	0.0628	0.0745	49,721	-0.00(-3.87%)
Mar 21, 2018	0.0870	0.0870	0.0636	0.0775	74,806	+0.02(+28.95%)
Mar 20, 2018	0.0755	0.0755	0.0561	0.0601	388,081	-0.01(-14.14%)
Mar 19, 2018	0.0540	0.0990	0.0525	0.0700	1,992,321	+0.02(+29.63%)
Mar 16, 2018	0.0558	0.0559	0.0540	0.0540	1,300	-0.00(-3.40%)
Mar 15, 2018	0.0559	0.0559	0.0559	0.0559	1,000	+0.00(+0.00%)
Mar 13, 2018		0.0559	0.0559	0.0559	35	+0.00(+3.71%)
Mar 12, 2018	0.0451	0.0540	0.0451	0.0539	15,000	-0.00(-0.19%)
Mar 09, 2018	0.0540	0.0540	0.0451	0.0540	5,100	+0.00(+3.41%)
Mar 08, 2018	0.0545	0.0545	0.0451	0.0522	9,211	+0.01(+27.06%)
Mar 07, 2018	0.0500	0.0500	0.0411	0.0411	6,726	-0.01(-22.82%)
Mar 06, 2018	0.0402	0.0546	0.0402	0.0532	13,000	+0.00(+7.14%)
Mar 02, 2018		0.0497	0.0497	0.0497	0	-0.00(-4.97%)

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.