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 )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 5, 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 (%)
May 31, 2022 0.0237 0.0237 0.0237 0.0237 200 -0.00(-2.47%)
May 27, 2022 0.0225 0.0243 0.0203 0.0243 222,000 +0.00(+8.00%)
May 25, 2022 0.0225 0 +0.00(+0.00%)
May 24, 2022 0.0228 0.0228 0.0225 0.0225 85,000 -0.00(-3.02%)
May 20, 2022 0.0232 17 +0.00(+8.41%)
May 19, 2022 0.0259 0.0259 0.0214 0.0214 4,348 -0.00(-10.46%)
May 18, 2022 0.0255 0.0259 0.0204 0.0239 231,151 -0.00(-6.27%)
May 17, 2022 0.0255 0.0265 0.0205 0.0255 362,610 +0.00(+2.41%)
May 16, 2022 0.0218 0.0249 0.0218 0.0249 95,400 +0.00(+0.00%)
May 13, 2022 0.0283 0.0283 0.0210 0.0249 183,878 -0.01(-22.19%)
May 12, 2022 0.0256 0.0320 0.0240 0.0320 361,283 +0.01(+18.52%)
May 11, 2022 0.0298 0.0500 0.0270 0.0270 2,681,232 +0.00(+17.39%)
May 10, 2022 0.0237 0.0237 0.0230 0.0230 25,040 -0.00(-14.18%)
May 03, 2022 0.0268 0 -0.00(-15.46%)
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%)
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.