Andrea Electronics Corporation (CE) (ANDR)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.000199 | 19900 | 1.0E-6 | 0.0005 | 1.0E-6 | 13250 | 4.981E-5 | CS |
| 12 | -0.0122 | -98.3870967742 | 0.0124 | 0.0124 | 1.0E-6 | 244591 | 0.00457154 | CS |
| 26 | -0.01429 | -98.6197377502 | 0.01449 | 0.0199 | 1.0E-6 | 99918 | 0.00601877 | CS |
| 52 | -0.01585 | -98.753894081 | 0.01605 | 0.0216 | 1.0E-6 | 76641 | 0.0089434 | CS |
| 156 | -0.0428 | -99.5348837209 | 0.043 | 0.05 | 1.0E-6 | 80666 | 0.01818488 | CS |
| 260 | -0.0408 | -99.512195122 | 0.041 | 0.0995 | 1.0E-6 | 79250 | 0.03013996 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683680 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1721424480 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1721338080 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1721251680 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1721165280 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1721078880 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1720819680 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1720733280 | 0.0002 | 0.000199 | 19,900.00 | 0.0001 | 0.0005 | 0.0001 | 6500 |
| 1720646640 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1720560240 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1720473840 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1720214640 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1720041840 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1719955440 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1719869040 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1719609840 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1719523440 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1719437040 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 20000 |
| 1719350940 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1719264540 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1719005340 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1718918940 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
