Andrea Electronics Corporation (CE) (ANDR)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.000199 | -99.5 | 0.0002 | 0.0006 | 1.0E-6 | 16583 | 7.9E-5 | CS |
| 4 | -0.000399 | -99.75 | 0.0004 | 0.0006 | 1.0E-6 | 29356 | 0.00018024 | CS |
| 12 | -0.015499 | -99.9935483871 | 0.0155 | 0.018 | 1.0E-6 | 172112 | 0.00483179 | CS |
| 26 | -0.012999 | -99.9923076923 | 0.013 | 0.0199 | 1.0E-6 | 86128 | 0.00638267 | CS |
| 52 | -0.011699 | -99.9914529915 | 0.0117 | 0.024 | 1.0E-6 | 79156 | 0.00999519 | CS |
| 156 | -0.038499 | -99.9974025974 | 0.0385 | 0.065 | 1.0E-6 | 78789 | 0.0184697 | CS |
| 260 | -0.045099 | -99.9977827051 | 0.0451 | 0.0995 | 1.0E-6 | 78688 | 0.03025393 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718746140 | 1.0E-6 | -0.000199 | -99.50 | 0.0005999 | 0.0005999 | 1.0E-6 | 30250 |
| 1718659680 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 18000 |
| 1718400300 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 1500 |
| 1718314140 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1718227740 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1718141340 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 140000 |
| 1718055000 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1717795800 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1717709400 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1717622460 | 0.0002 | -0.0002 | -50.00 | 0.0004 | 0.0004 | 0.0002 | 71000 |
| 1717536360 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 1500 |
| 1717450140 | 0.0004 | -0.0001 | -20.00 | 0.0004 | 0.0004 | 0.0004 | 100 |
| 1717190940 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1717104540 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1717018140 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1716931740 | 0.0005 | 0.0001 | 25.00 | 0.0004 | 0.0005 | 0.0004 | 1100 |
| 1716586140 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0004 | 0 |
| 1716499740 | 0.0004 | -0.0001 | -20.00 | 0.0004 | 0.0004 | 0.0004 | 750 |
| 1716413340 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1716326940 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1716240540 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1715981340 | 0.0005 | -0.0043 | -89.59 | 0.0005999 | 0.0005999 | 0.0005 | 245907 |
| 1715894940 | 0.0047999 | 0.0036999 | 336.35 | 0.0017 | 0.0047999 | 0.0005 | 331800 |
| 1715808000 | 0.0011 | -0.00355 | -76.35 | 0.00455 | 0.0059 | 0.0011 | 992133 |
| 1715722140 | 0.0046499 | 0.0016499 | 55.00 | 0.0031 | 0.0046499 | 0.003 | 538875 |
| 1715635200 | 0.003 | -0.002 | -40.00 | 0.0065 | 0.0076 | 0.003 | 272575 |
| 1715376000 | 0.005 | -5.0E-5 | -0.99 | 0.005 | 0.005 | 0.005 | 8055 |
| 1715289720 | 0.00505 | -0.00245 | -32.67 | 0.0059 | 0.00626 | 0.0046 | 110340 |
| 1715203740 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1715117340 | 0.0075 | -2.0E-5 | -0.27 | 0.0075 | 0.0075 | 0.0075 | 15010 |
| 1715030940 | 0.00752 | 2.0E-5 | 0.27 | 0.0109 | 0.0109 | 0.0075 | 60100 |
| 1714771740 | 0.0075 | 0.0005 | 7.14 | 0.0075 | 0.0075 | 0.0075 | 1080 |
| 1714685340 | 0.007 | 0.0016 | 29.63 | 0.006 | 0.0079 | 0.0054 | 1775608 |
| 1714598400 | 0.0054 | -0.007 | -56.45 | 0.01104 | 0.012 | 0.0051 | 1167167 |
| 1714512600 | 0.0124 | 0.002 | 19.23 | 0.0124 | 0.0124 | 0.0114 | 60836 |
| 1714425720 | 0.0104 | -0.0015 | -12.61 | 0.0104 | 0.0104 | 0.0104 | 9487 |
| 1714166820 | 0.0119 | 0 | 0.00 | 0.0119 | 0.0119 | 0.0119 | 0 |
| 1714080420 | 0.0119 | 0 | 0.00 | 0.0119 | 0.0119 | 0.0119 | 0 |
| 1713994020 | 0.0119 | -0.0006 | -4.80 | 0.01145 | 0.0119 | 0.01145 | 1000 |
| 1713907740 | 0.0125 | 0.0021 | 20.19 | 0.0125 | 0.0125 | 0.0125 | 200 |
| 1713821340 | 0.0104 | -0.0015 | -12.61 | 0.0104 | 0.0104 | 0.0104 | 213 |
| 1713561900 | 0.0119 | 0 | 0.00 | 0.0119 | 0.0119 | 0.0119 | 0 |
| 1713475500 | 0.0119 | -0.0006 | -4.80 | 0.01187 | 0.0119 | 0.01187 | 200 |
| 1713389100 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 3500 |
| 1713302400 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1713216000 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0136 | 0.0106 | 52900 |
| 1712957160 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1712870760 | 0.0125 | -0.00299 | -19.30 | 0.01525 | 0.01525 | 0.0125 | 100250 |
| 1712784000 | 0.01549 | -0.00251 | -13.94 | 0.01549 | 0.01549 | 0.01549 | 3730 |
| 1712697600 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1712611200 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1712352000 | 0.018 | 0.00251 | 16.20 | 0.018 | 0.018 | 0.018 | 100 |
| 1712265900 | 0.01549 | 0 | 0.00 | 0.01549 | 0.01549 | 0.01549 | 0 |
| 1712179500 | 0.01549 | -0.00151 | -8.88 | 0.01549 | 0.01549 | 0.01549 | 6007 |
| 1712092980 | 0.017 | 0.004 | 30.77 | 0.018 | 0.018 | 0.017 | 2250 |
| 1712006940 | 0.013 | -0.003 | -18.75 | 0.0155 | 0.0155 | 0.013 | 400 |
| 1711660980 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1711574580 | 0.016 | 0.003 | 23.08 | 0.0126 | 0.016 | 0.0126 | 9000 |
| 1711488540 | 0.013 | -0.00129 | -9.03 | 0.0143 | 0.0143 | 0.013 | 200 |
| 1711401600 | 0.01429 | 0.00169 | 13.41 | 0.01429 | 0.01429 | 0.01429 | 4430 |
| 1711142880 | 0.0126 | -0.0004 | -3.08 | 0.0126 | 0.0126 | 0.0126 | 15000 |
| 1711056540 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1710970140 | 0.013 | 0.0005 | 4.00 | 0.0149 | 0.0149 | 0.013 | 1600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
