Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets EXMKT - Delayed Quote USD

Andrea Electronics Corporation (ANDR)

Compare
0.0001
0.0000
(0.00%)
At close: April 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.00010.00010.00010.00010.0001-
Apr 8, 20250.00010.00010.00010.00010.0001-
Apr 7, 20250.00010.00010.00010.00010.0001-
Apr 4, 20250.00010.00010.00010.00010.0001-
Apr 3, 20250.00010.00010.00010.00010.0001400
Apr 2, 20250.00010.00010.00010.00010.000110,000
Apr 1, 20250.00010.00010.00010.00010.00016,000
Mar 31, 20250.00010.00010.00010.00010.0001-
Mar 28, 20250.00010.00010.00010.00010.0001-
Mar 27, 20250.00010.00010.00010.00010.0001-
Mar 26, 20250.00010.00010.00010.00010.00011,000
Mar 25, 20250.00010.00010.00010.00010.0001260
Mar 24, 20250.00010.00010.00010.00010.0001-
Mar 21, 20250.00010.00010.00010.00010.0001872
Mar 20, 20250.00010.00010.00010.00010.0001-
Mar 19, 20250.00010.00010.00010.00010.00011,000
Mar 18, 20250.00010.00010.00010.00010.0001-
Mar 17, 20250.00010.00010.00010.00010.0001-
Mar 14, 20250.00010.00010.00010.00010.0001-
Mar 13, 20250.00010.00010.00010.00010.0001-
Mar 12, 20250.00010.00010.00010.00010.0001-
Mar 11, 20250.00010.00010.00010.00010.00015,070
Mar 10, 20250.00390.00390.00200.00390.0039694,512
Mar 7, 20250.00010.00010.00010.00010.0001-
Mar 6, 20250.00010.00010.00010.00010.0001-
Mar 5, 20250.00010.00010.00010.00010.0001-
Mar 4, 20250.00010.00010.00010.00010.0001-
Mar 3, 20250.00010.00010.00010.00010.0001-
Feb 28, 20250.00010.00010.00010.00010.0001-
Feb 27, 20250.00010.00010.00010.00010.0001-
Feb 26, 20250.00010.00010.00010.00010.0001-
Feb 25, 20250.00010.00010.00010.00010.0001-
Feb 24, 20250.00010.00010.00010.00010.0001-
Feb 21, 20250.00010.00010.00010.00010.0001-
Feb 20, 20250.00010.00010.00010.00010.000141,600
Feb 19, 20250.00010.00010.00010.00010.0001-
Feb 18, 20250.00010.00010.00010.00010.0001-
Feb 14, 20250.00010.00010.00010.00010.0001-
Feb 13, 20250.00010.00010.00010.00010.0001-
Feb 12, 20250.00010.00010.00010.00010.0001-
Feb 11, 20250.00010.00010.00010.00010.0001-
Feb 10, 20250.00010.00010.00010.00010.0001-
Feb 7, 20250.00010.00010.00010.00010.0001-
Feb 6, 20250.00010.00010.00010.00010.0001-
Feb 5, 20250.00010.00010.00010.00010.0001-
Feb 4, 20250.00010.00010.00010.00010.0001-
Feb 3, 20250.00010.00010.00010.00010.0001-
Jan 31, 20250.00010.00010.00010.00010.0001-
Jan 30, 20250.00010.00010.00010.00010.0001-
Jan 29, 20250.00010.00010.00010.00010.0001-
Jan 28, 20250.00010.00010.00010.00010.0001-
Jan 27, 20250.00010.00010.00010.00010.0001-
Jan 24, 20250.00010.00010.00010.00010.0001350
Jan 23, 20250.00010.00010.00010.00010.0001-
Jan 22, 20250.00010.00010.00010.00010.0001-
Jan 21, 20250.00010.00010.00010.00010.0001-
Jan 17, 20250.00010.00010.00010.00010.0001-
Jan 16, 20250.00010.00010.00010.00010.0001-
Jan 15, 20250.00010.00010.00010.00010.0001-
Jan 14, 20250.00010.00010.00010.00010.0001-
Jan 13, 20250.00010.00010.00010.00010.0001-
Jan 10, 20250.00010.00010.00010.00010.0001-
Jan 8, 20250.00010.00010.00010.00010.0001-
Jan 7, 20250.00010.00010.00010.00010.0001-
Jan 6, 20250.00010.00010.00010.00010.0001-
Jan 3, 20250.00010.00010.00010.00010.0001-
Jan 2, 20250.00010.00010.00010.00010.0001-
Dec 31, 20240.00010.00010.00010.00010.0001-
Dec 30, 20240.00010.00010.00010.00010.0001189,759
Dec 27, 20240.00010.00010.00010.00010.0001-
Dec 26, 20240.00010.00010.00010.00010.0001-
Dec 24, 20240.00010.00010.00010.00010.0001-
Dec 23, 20240.00010.00010.00010.00010.0001-
Dec 20, 20240.00010.00010.00010.00010.00018,000
Dec 19, 20240.00010.00010.00010.00010.0001-
Dec 18, 20240.00010.00010.00010.00010.0001-
Dec 17, 20240.00010.00010.00010.00010.0001-
Dec 16, 20240.00010.00010.00010.00010.0001-
Dec 13, 20240.00010.00010.00010.00010.0001-
Dec 12, 20240.00010.00010.00010.00010.0001-
Dec 11, 20240.00010.00010.00010.00010.0001-
Dec 10, 20240.00010.00010.00010.00010.0001-
Dec 9, 20240.00010.00010.00010.00010.0001-
Dec 6, 20240.00010.00010.00010.00010.0001-
Dec 5, 20240.00010.00010.00010.00010.0001-
Dec 4, 20240.00010.00010.00010.00010.000143,500
Dec 3, 20240.00010.00010.00010.00010.0001-
Dec 2, 20240.00010.00010.00010.00010.0001-
Nov 29, 20240.00010.00010.00010.00010.0001-
Nov 27, 20240.00010.00010.00010.00010.0001-
Nov 26, 20240.00010.00010.00010.00010.0001250
Nov 25, 20240.00010.00010.00010.00010.0001-
Nov 22, 20240.00010.00010.00010.00010.0001-
Nov 21, 20240.00010.00010.00010.00010.0001-
Nov 20, 20240.00010.00010.00010.00010.0001-
Nov 19, 20240.00010.00010.00010.00010.000130,500
Nov 18, 20240.00050.00050.00050.00050.0005-
Nov 15, 20240.00050.00050.00050.00050.0005-
Nov 14, 20240.00050.00050.00050.00050.0005-
Nov 13, 20240.00050.00050.00050.00050.0005-
Nov 12, 20240.00050.00050.00050.00050.0005-
Nov 11, 20240.00050.00050.00050.00050.0005-
Nov 8, 20240.00050.00050.00050.00050.0005500
Nov 7, 20240.00050.00050.00050.00050.0005-
Nov 6, 20240.00050.00050.00050.00050.0005-
Nov 5, 20240.00050.00050.00050.00050.0005-
Nov 4, 20240.00050.00050.00050.00050.0005-
Nov 1, 20240.00050.00050.00050.00050.0005-
Oct 31, 20240.00050.00050.00050.00050.0005-
Oct 30, 20240.00050.00050.00050.00050.0005100,000
Oct 29, 20240.00050.00050.00050.00050.00051,000
Oct 28, 20240.00050.00050.00050.00050.0005110,000
Oct 25, 20240.00050.00050.00050.00050.00054,500
Oct 24, 20240.00050.00050.00050.00050.0005110,000
Oct 23, 20240.01000.01100.01000.01100.011068,170
Oct 22, 20240.00050.00050.00050.00050.0005-
Oct 21, 20240.00050.00050.00050.00050.0005300
Oct 18, 20240.00050.00050.00050.00050.0005-
Oct 17, 20240.00050.00050.00050.00050.000510,000
Oct 16, 20240.00050.00050.00050.00050.0005100
Oct 15, 20240.00050.00050.00050.00050.000520,000
Oct 14, 20240.00050.00050.00050.00050.000510,000
Oct 11, 20240.00050.00050.00050.00050.0005250
Oct 10, 20240.00050.00050.00050.00050.0005-
Oct 9, 20240.00050.00050.00050.00050.000584,000
Oct 8, 20240.00050.00050.00050.00050.000515,000
Oct 7, 20240.00050.00050.00050.00050.0005-
Oct 4, 20240.00050.00050.00050.00050.0005-
Oct 3, 20240.00050.00050.00050.00050.0005-
Oct 2, 20240.00050.00050.00050.00050.0005-
Oct 1, 20240.00050.00050.00050.00050.0005-
Sep 30, 20240.00050.00050.00050.00050.0005-
Sep 27, 20240.00050.00050.00050.00050.00053,000
Sep 26, 20240.00050.00050.00050.00050.0005-
Sep 25, 20240.00050.00050.00050.00050.0005-
Sep 24, 20240.00050.00050.00050.00050.0005-
Sep 23, 20240.00050.00050.00050.00050.0005100
Sep 20, 20240.00050.00050.00050.00050.0005-
Sep 19, 20240.00050.00050.00050.00050.0005-
Sep 18, 20240.00050.00050.00050.00050.0005-
Sep 17, 20240.00050.00050.00050.00050.000530,000
Sep 16, 20240.00060.00060.00060.00060.0006-
Sep 13, 20240.00060.00060.00060.00060.0006-
Sep 12, 20240.00060.00060.00060.00060.0006-
Sep 11, 20240.00060.00060.00060.00060.0006-
Sep 10, 20240.00060.00060.00060.00060.0006-
Sep 9, 20240.00060.00060.00060.00060.0006-
Sep 6, 20240.00060.00060.00060.00060.0006-
Sep 5, 20240.00060.00060.00060.00060.0006-
Sep 4, 20240.00060.00060.00060.00060.0006300
Sep 3, 20240.00050.00050.00050.00050.0005-
Aug 30, 20240.00050.00050.00050.00050.0005-
Aug 29, 20240.00050.00050.00050.00050.0005-
Aug 28, 20240.00050.00050.00050.00050.0005-
Aug 27, 20240.00050.00050.00050.00050.0005-
Aug 26, 20240.00050.00050.00050.00050.0005-
Aug 23, 20240.00050.00050.00050.00050.00055,300
Aug 22, 20240.00050.00050.00050.00050.0005-
Aug 21, 20240.00050.00050.00050.00050.000510,000
Aug 20, 20240.00050.00050.00050.00050.0005-
Aug 19, 20240.00050.00050.00050.00050.0005-
Aug 16, 20240.00050.00050.00050.00050.0005-
Aug 15, 20240.00050.00050.00050.00050.0005-
Aug 14, 20240.00050.00050.00050.00050.00055,001
Aug 13, 20240.00050.00050.00050.00050.000520,000
Aug 12, 20240.00020.00020.00020.00020.0002-
Aug 9, 20240.00020.00020.00020.00020.0002-
Aug 8, 20240.00020.00020.00020.00020.0002-
Aug 7, 20240.00020.00020.00020.00020.0002-
Aug 6, 20240.00020.00020.00020.00020.0002-
Aug 5, 20240.00020.00020.00020.00020.0002-
Aug 2, 20240.00020.00020.00020.00020.0002-
Aug 1, 20240.00020.00020.00020.00020.0002-
Jul 31, 20240.00020.00020.00020.00020.0002-
Jul 30, 20240.00020.00020.00020.00020.0002-
Jul 29, 20240.00020.00020.00020.00020.0002-
Jul 26, 20240.00020.00020.00020.00020.0002-
Jul 25, 20240.00020.00020.00020.00020.0002-
Jul 24, 20240.00020.00020.00020.00020.0002-
Jul 23, 20240.00020.00020.00020.00020.0002-
Jul 22, 20240.00020.00020.00020.00020.0002-
Jul 19, 20240.00020.00020.00020.00020.0002-
Jul 18, 20240.00020.00020.00020.00020.0002-
Jul 17, 20240.00020.00020.00020.00020.0002-
Jul 16, 20240.00020.00020.00020.00020.0002-
Jul 15, 20240.00020.00020.00020.00020.0002-
Jul 12, 20240.00020.00020.00020.00020.0002-
Jul 11, 20240.00020.00050.00010.00020.00026,500
Jul 10, 20240.00020.00020.00020.00020.0002-
Jul 9, 20240.00020.00020.00020.00020.0002-
Jul 8, 20240.00020.00020.00020.00020.0002-
Jul 5, 20240.00020.00020.00020.00020.0002-
Jul 3, 20240.00020.00020.00020.00020.0002-
Jul 2, 20240.00020.00020.00020.00020.0002-
Jul 1, 20240.00020.00020.00020.00020.0002-
Jun 28, 20240.00020.00020.00020.00020.0002-
Jun 27, 20240.00020.00020.00020.00020.0002-
Jun 26, 20240.00020.00020.00020.00020.0002-
Jun 25, 20240.00020.00020.00020.00020.0002-
Jun 24, 20240.00020.00020.00020.00020.0002-
Jun 21, 20240.00020.00020.00020.00020.0002-
Jun 20, 20240.00020.00020.00020.00020.0002-
Jun 18, 20240.00020.00020.00020.00020.0002-
Jun 17, 20240.00020.00020.00020.00020.000218,000
Jun 14, 20240.00020.00020.00020.00020.00021,500
Jun 13, 20240.00020.00020.00020.00020.0002-
Jun 12, 20240.00020.00020.00020.00020.0002-
Jun 11, 20240.00020.00020.00020.00020.0002140,000
Jun 10, 20240.00020.00020.00020.00020.0002-
Jun 7, 20240.00020.00020.00020.00020.0002-
Jun 6, 20240.00020.00020.00020.00020.0002-
Jun 5, 20240.00040.00040.00020.00020.000271,000
Jun 4, 20240.00040.00040.00040.00040.00041,500
Jun 3, 20240.00040.00040.00040.00040.0004100
May 31, 20240.00050.00050.00050.00050.0005-
May 30, 20240.00050.00050.00050.00050.0005-
May 29, 20240.00050.00050.00050.00050.0005-
May 28, 20240.00040.00050.00040.00050.00051,100
May 24, 20240.00040.00040.00040.00040.0004-
May 23, 20240.00040.00040.00040.00040.0004750
May 22, 20240.00050.00050.00050.00050.0005-
May 21, 20240.00050.00050.00050.00050.0005-
May 20, 20240.00050.00050.00050.00050.0005-
May 17, 20240.00060.00060.00050.00050.0005245,907
May 16, 20240.00170.00480.00050.00480.0048331,800
May 15, 20240.00460.00590.00110.00110.0011992,133
May 14, 20240.00310.00470.00300.00470.0047538,875
May 13, 20240.00650.00760.00300.00300.0030272,575
May 10, 20240.00500.00500.00500.00500.00508,055
May 9, 20240.00590.00630.00460.00500.0050110,340
May 8, 20240.00750.00750.00750.00750.0075-
May 7, 20240.00750.00750.00750.00750.007515,010
May 6, 20240.01090.01090.00750.00750.007560,100
May 3, 20240.00750.00750.00750.00750.00751,080
May 2, 20240.00600.00790.00540.00700.00701,775,608
May 1, 20240.01100.01200.00510.00540.00541,167,167
Apr 30, 20240.01240.01240.01140.01240.012460,836
Apr 29, 20240.01040.01040.01040.01040.01049,487
Apr 26, 20240.01190.01190.01190.01190.0119-
Apr 25, 20240.01190.01190.01190.01190.0119-
Apr 24, 20240.01150.01190.01150.01190.01191,000
Apr 23, 20240.01250.01250.01250.01250.0125200
Apr 22, 20240.01040.01040.01040.01040.0104133
Apr 19, 20240.01190.01190.01190.01190.0119-
Apr 18, 20240.01190.01190.01190.01190.0119200
Apr 17, 20240.01250.01250.01250.01250.01253,500
Apr 16, 20240.01250.01250.01250.01250.0125-
Apr 15, 20240.01250.01360.01060.01250.012552,900
Apr 12, 20240.01250.01250.01250.01250.0125-
Apr 11, 20240.01530.01530.01250.01250.0125100,250
Apr 10, 20240.01550.01550.01550.01550.01553,730