Andrea Electronics Corporation (ANDR)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0059

-0.0016

(-21.33%)

As of 09:30AM EDT. Market open.

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	0.0059	0.0059	0.0059	0.0059	0.0059	340
08 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
06 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,100
03 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,100
02 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,775,600
01 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,167,200
30 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,800
29 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,500
26 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
24 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
23 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200
22 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200
19 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200
17 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,500
16 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	52,900
12 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Apr 2024	0.0200	0.0200	0.0100	0.0100	0.0100	100,300
10 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,700
09 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
04 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
02 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,300
01 Apr 2024	0.0200	0.0200	0.0100	0.0100	0.0100	400
28 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 Mar 2024	0.0100	0.0200	0.0100	0.0200	0.0200	9,000
26 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200
25 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,400
22 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
21 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,600
19 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500
18 Mar 2024	0.0200	0.0200	0.0100	0.0100	0.0100	70,700
15 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,000
14 Mar 2024	0.0200	0.0200	0.0100	0.0100	0.0100	15,800
13 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
12 Mar 2024	0.0200	0.0200	0.0100	0.0100	0.0100	400
11 Mar 2024	0.0100	0.0200	0.0100	0.0100	0.0100	29,800
08 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,000
07 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
05 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
01 Mar 2024	0.0100	0.0200	0.0100	0.0200	0.0200	11,500
29 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,500
26 Feb 2024	0.0100	0.0200	0.0100	0.0200	0.0200	5,900
23 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,700
22 Feb 2024	0.0200	0.0200	0.0100	0.0200	0.0200	99,900
21 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
20 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	214,300
16 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	36,100
15 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
14 Feb 2024	0.0100	0.0200	0.0100	0.0200	0.0200	33,900
13 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
02 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,600
01 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
31 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
29 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
26 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,200
25 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	17,200
24 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Jan 2024	0.0100	0.0200	0.0100	0.0200	0.0200	46,000
19 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Jan 2024	0.0100	0.0200	0.0100	0.0200	0.0200	54,900
17 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	300
16 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,900
12 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	17,800
11 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	41,900
10 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,100
09 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
08 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	16,200
05 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	21,900
04 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	23,100
03 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
02 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
29 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	53,600
28 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
27 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	224,800
26 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	8,200
22 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	700
21 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	24,500
20 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	9,800
19 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	57,600
18 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	500
15 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,746.58-36.31(-0.31%)

NZD/USD0.6022+0.0016(+0.26%)

ALL ORDS7,994.20-82.50(-1.02%)

OIL79.09+0.10(+0.13%)

GOLD2,339.80+17.50(+0.75%)

Andrea Electronics Corporation (ANDR)

NZX 50
11,746.58
-36.31(-0.31%)

NZD/USD
0.6022
+0.0016(+0.26%)

ALL ORDS
7,994.20
-82.50(-1.02%)

OIL
79.09
+0.10(+0.13%)

GOLD
2,339.80
+17.50(+0.75%)