Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 UNCHANGED
Streaming Delayed Price Updated: 11:14 AM EDT, May 28, 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 (%)
Mar 31, 2023 0.0099 0.0109 0.0099 0.0109 328,060 +0.00(+10.10%)
Mar 30, 2023 0.0091 0.0099 0.0081 0.0099 1,769,222 +0.00(+4.21%)
Mar 29, 2023 0.0102 0.0102 0.0095 0.0095 7,100 -0.00(-5.00%)
Mar 28, 2023 0.0116 0.0120 0.0100 0.0100 440,850 -0.00(-28.57%)
Mar 27, 2023 0.0150 0.0171 0.0105 0.0140 1,415,149 +0.00(+0.00%)
Mar 24, 2023 0.0125 0.0140 0.0104 0.0140 1,632,075 +0.00(+22.81%)
Mar 23, 2023 0.0145 0.0150 0.0097 0.0114 2,049,496 -0.01(-41.24%)
Mar 21, 2023 0.0194 100 -0.00(-0.51%)
Mar 15, 2023 0.0195 28 +0.00(+0.52%)
Mar 13, 2023 0.0194 0 -0.00(-1.02%)
Mar 10, 2023 0.0150 0.0198 0.0150 0.0196 16,271 +0.00(+30.67%)
Mar 09, 2023 0.0151 0.0151 0.0150 0.0150 48,437 -0.01(-25.00%)
Mar 06, 2023 0.0200 0 +0.00(+0.00%)
Mar 03, 2023 0.0174 0.0200 0.0174 0.0200 100,994 +0.00(+0.50%)
Mar 01, 2023 0.0199 0 +0.00(+31.79%)
Feb 27, 2023 0.0151 0 -0.01(-28.10%)
Feb 24, 2023 0.0225 0.0225 0.0142 0.0210 149,999 +0.01(+44.83%)
Feb 23, 2023 0.0230 0.0230 0.0145 0.0145 91,199 -0.00(-4.61%)
Feb 22, 2023 0.0172 0.0188 0.0152 0.0152 246,024 -0.00(-2.56%)
Feb 21, 2023 0.0148 0.0199 0.0120 0.0156 1,666,983 -0.01(-28.11%)
Feb 17, 2023 0.0285 0.0285 0.0205 0.0217 208,865 -0.00(-17.49%)
Feb 16, 2023 0.0240 0.0285 0.0240 0.0263 50,700 +0.00(+5.20%)
Feb 15, 2023 0.0250 0.0250 0.0250 0.0250 1,500 +0.00(+4.17%)
Feb 14, 2023 0.0290 0.0340 0.0240 0.0240 43,260 -0.01(-29.41%)
Feb 13, 2023 0.0295 0.0340 0.0240 0.0340 65,200 +0.01(+33.86%)
Feb 09, 2023 0.0254 0 -0.00(-10.88%)
Feb 08, 2023 0.0285 0.0285 0.0285 0.0285 100 +0.00(+7.55%)
Feb 07, 2023 0.0265 0.0265 0.0265 0.0265 340 +0.00(+10.42%)
Feb 06, 2023 0.0240 0.0240 0.0240 0.0240 4,001 +0.00(+0.00%)
Feb 03, 2023 0.0241 0.0241 0.0240 0.0240 3,856 +0.00(+4.35%)
Feb 02, 2023 0.0230 0.0230 0.0230 0.0230 5,000 -0.01(-19.30%)
Jan 27, 2023 0.0285 0 +0.00(+14.00%)
Jan 25, 2023 0.0250 0 +0.00(+15.74%)
Jan 24, 2023 0.0221 0.0340 0.0210 0.0216 22,026 -0.01(-28.00%)
Jan 23, 2023 0.0231 0.0300 0.0220 0.0300 82,495 +0.01(+25.00%)
Jan 19, 2023 0.0240 8 +0.00(+8.60%)
Jan 17, 2023 0.0221 0 -0.00(-11.95%)
Jan 13, 2023 0.0221 0.0251 0.0221 0.0251 10,500 -0.00(-14.92%)
Jan 12, 2023 0.0295 0.0295 0.0295 0.0295 500 -0.00(-13.24%)
Jan 09, 2023 0.0340 0 +0.00(+0.00%)
Jan 06, 2023 0.0250 0.0340 0.0221 0.0340 350,555 +0.01(+44.68%)
Jan 05, 2023 0.0320 0.0340 0.0235 0.0235 21,443 -0.01(-24.19%)
Jan 04, 2023 0.0234 0.0310 0.0234 0.0310 840 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.