Andrea Electronics Stock Price History (OTCMKTS:ANDR)

Add to My Stocks
$0.07 $0 (5.88%) ANDR stock closing price Dec 09, 2016 (Closing)

Andrea Electronics stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Andrea Electronics P/E ratio, and PS ratio. The Andrea Electronics stock price history chart shows that the stock price was at a low of 0.03 on 12 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-090.070.090.070.07174501N/A0.30
2016-12-080.060.070.060.07189380N/A0.28
2016-12-070.050.060.050.0637400N/A0.24
2016-12-060.050.050.050.053185N/A0.22
2016-12-050.050.050.050.0567591N/A0.22
2016-12-020.050.050.050.055150N/A0.22
2016-12-010.050.050.040.0548050N/A0.22
2016-11-300.060.060.050.0677100N/A0.24
2016-11-290.060.060.060.0638000N/A0.23
2016-11-280.060.060.060.063000N/A0.25
2016-11-250.060.060.060.0637916N/A0.25
2016-11-240.000.000.000.050N/AN/A
2016-11-230.050.050.050.05500N/A0.22
2016-11-220.050.060.050.0557000N/A0.21
2016-11-210.060.060.050.0555600N/A0.22
2016-11-180.060.060.060.066555N/A0.23
2016-11-170.060.060.050.0534101N/A0.21
2016-11-160.050.060.050.05193922N/A0.21
2016-11-150.060.060.050.05346084N/A0.21
2016-11-140.060.060.050.055056N/A0.21
2016-11-110.050.060.050.0533900N/A0.20
2016-11-100.050.050.050.0518100N/A0.20
2016-11-090.050.050.050.055300N/A0.20
2016-11-080.050.050.050.0513000N/A0.20
2016-11-070.050.050.050.0569506N/A0.20
2016-11-040.050.050.050.0523474N/A0.19
2016-11-030.050.050.050.057280N/A0.20
2016-11-020.000.000.000.050N/AN/A
2016-11-010.050.050.050.052000N/A0.20
2016-10-310.050.050.050.058669N/A0.18
2016-10-280.060.060.050.0523000N/A0.20
2016-10-270.050.050.050.0542200N/A0.18
2016-10-260.000.000.000.040N/AN/A
2016-10-250.050.050.040.04210166N/A0.18
2016-10-240.050.050.050.0552020N/A0.18
2016-10-210.050.050.040.05131500N/A0.18
2016-10-200.050.060.050.05442298N/A0.18
2016-10-190.050.050.050.0558500N/A0.21
2016-10-180.050.050.050.0514000N/A0.20
2016-10-170.040.050.040.0593272N/A0.21
2016-10-140.050.050.050.058000N/A0.19
2016-10-130.040.050.040.0516000N/A0.19
2016-10-120.000.000.000.050N/AN/A
2016-10-110.000.000.000.050N/AN/A
2016-10-100.050.050.040.0553500N/A0.18
2016-10-070.000.000.000.0510N/AN/A
2016-10-060.050.060.050.0566656N/A0.20
2016-10-050.050.050.050.05122350N/A0.21
2016-10-040.050.060.050.05132150N/A0.20
2016-10-030.060.060.050.0541735N/A0.19
2016-09-300.040.060.040.06157166N/A0.24
2016-09-290.040.040.040.04196000N/A0.18
2016-09-280.040.040.040.0454028N/A0.18
2016-09-270.050.050.040.04675926N/A0.17
2016-09-260.050.050.050.0560500N/A0.19
2016-09-230.050.050.050.0517000N/A0.20
2016-09-220.050.050.050.05100949N/A0.19
2016-09-210.050.050.050.05134500N/A0.20
2016-09-200.050.050.050.0578734N/A0.21
2016-09-190.050.050.050.0519150N/A0.21
2016-09-160.050.050.050.0544160N/A0.20
2016-09-150.050.050.040.05208834N/A0.20
2016-09-140.050.050.040.0449690N/A0.18
2016-09-130.050.050.050.0536850N/A0.21
2016-09-120.050.050.050.05379000N/A0.20
2016-09-090.050.060.050.0555000N/A0.21
2016-09-080.050.060.050.0550700N/A0.21
2016-09-070.050.060.050.05159100N/A0.22
2016-09-060.050.060.050.0647063N/A0.24
2016-09-050.000.000.000.050N/AN/A
2016-09-020.060.060.050.0558930N/A0.21
2016-09-010.050.060.050.0630570N/A0.24
2016-08-310.060.060.050.0568666N/A0.22
2016-08-300.050.070.050.05129000N/A0.22
2016-08-290.050.050.050.0558000N/A0.22
2016-08-260.050.060.050.0544000N/A0.21
2016-08-250.060.060.060.061000N/A0.25
2016-08-240.060.060.050.0674970N/A0.23
2016-08-230.050.060.050.0616000N/A0.24
2016-08-220.050.050.050.0580566N/A0.20
2016-08-190.060.060.060.0629200N/A0.23
2016-08-180.060.060.050.06142298N/A0.24
2016-08-170.050.060.050.0591434N/A0.22
2016-08-160.070.070.050.06336816N/A0.23
2016-08-150.080.080.070.08111024N/A0.30
2016-08-120.080.090.080.0937600N/A0.34
2016-08-110.090.090.080.0912480N/A0.35
2016-08-100.080.090.080.093100N/A0.35
2016-08-090.090.090.080.092570N/A0.35
Get more Data

Andrea Electronics Stock Chart

View ANDR PE ratio, PS ratio stocks charts and compare with peers.
ANDR Chart
Note: Compare Andrea Electronics stock price history with the index and industry peers.

Andrea Electronics Historical Prices: Past 5 years

Max Stock Price 0.15 Mar 10,2014
Min Stock Price 0.03 Jul 03,2012
Avg Stock Price 0.07

Andrea Electronics Historical PS ratio: Past 5 years

Max PS Ratio 4.73 Mar 30,2016
Min PS Ratio 0.17 Sep 27,2016
Avg PS Ratio 1.4

ANDR Industry Peers

Company Price Change (%)
Costar Technologies (CSTI)8.750.25 (2.94%)
Guitammer Co (GTMM)0.090 (0%)
Arcelormittal (MT)8.070.55 (6.38%)
Epi Holdings (EPIHY)00 (0%)
Harman International (HAR)109.740.26 (0.24%)
Technicolor (TCLRY)5.390 (0%)
Gopro (GPRO)9.230.03 (0.33%)

Andrea Electronics historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Andrea Electronics stock analysis. Andrea Electronics stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   ANDR closed at 0.07 and traded with a volume of 174501 on the last trading day. Andrea Electronics historical P/S ratio was at a high of 4.73 on 30 Mar, 2016 and a low of 0.17 on 27 Sep, 2016. .