Andrea Electronics Stock Price History, ANDR Historical Prices

Add to My Stocks
$0.05 $0.01 (25%) ANDR stock closing price Feb 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Andrea Electronics stock price history here. Daily open, high, low, and end of day closing price for the company, along with Andrea Electronics price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Andrea Electronics stock price history chart shows that the stock price was at a high of $0.15 on Mar 10, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 0.05 0.05 0.05 0.05 2,000 - 0.51
2018-02-21 0.05 0.05 0.04 0.04 17,424 - 0.43
2018-02-20 0.05 0.05 0.05 0.05 1,324 - 0.51
2018-02-16 0.04 0.05 0.04 0.05 1,700 - 0.51
2018-02-14 0.05 0.05 0.04 0.05 56,913 - 0.51
2018-02-13 0.05 0.05 0.05 0.05 44,680 - 0.44
2018-02-12 0.05 0.05 0.05 0.05 112,965 - 0.45
2018-02-09 0.05 0.05 0.05 0.05 875 - 0.49
2018-02-08 0.05 0.05 0.05 0.05 12,120 - 0.49
2018-02-07 0.05 0.05 0.05 0.05 26,800 - 0.49
2018-02-05 0.04 0.05 0.04 0.05 37,000 - 0.46
2018-02-02 0.05 0.05 0.04 0.04 12,400 - 0.39
2018-02-01 0.05 0.05 0.05 0.05 34,700 - 0.49
2018-01-31 0.04 0.05 0.04 0.05 2,000 - 0.49
2018-01-30 0.05 0.05 0.05 0.05 3,200 - 0.5
2018-01-29 0.05 0.05 0.04 0.05 23,822 - 0.5
2018-01-26 0.05 0.05 0.05 0.05 500 - 0.53
2018-01-25 0.05 0.06 0.04 0.06 158,591 - 0.54
2018-01-24 0.06 0.06 0.05 0.05 50,098 - 0.49
2018-01-23 0.05 0.06 0.05 0.06 53,590 - 0.54
2018-01-19 0.06 0.06 0.05 0.05 17,297 - 0.46
2018-01-18 0.05 0.05 0.05 0.05 91,779 - 0.5
2018-01-17 0.05 0.05 0.05 0.05 26,780 - 0.49
2018-01-16 0.05 0.05 0.04 0.05 53,561 - 0.47
2018-01-12 0.04 0.05 0.04 0.05 45,000 - 0.49
2018-01-11 0.05 0.05 0.04 0.04 33,500 - 0.43
2018-01-10 0.05 0.05 0.04 0.04 11,200 - 0.43
2018-01-09 0.05 0.05 0.05 0.05 114,560 - 0.49
2018-01-08 0.05 0.05 0.05 0.05 2,500 - 0.49
2018-01-05 0.05 0.05 0.05 0.05 5,000 - 0.49
2018-01-04 0.05 0.05 0.05 0.05 29,280 - 0.45
2018-01-02 0.05 0.05 0.04 0.05 87,966 - 0.5
2017-12-29 0.05 0.05 0.05 0.05 1,000 - 0.49
2017-12-28 0.05 0.05 0.04 0.05 45,150 - 0.44
2017-12-27 0.05 0.05 0.05 0.05 10,128 - 0.46
2017-12-26 0.05 0.05 0.05 0.05 28,767 - 0.46
2017-12-22 0.05 0.05 0.05 0.05 16,209 - 0.51
2017-12-21 0.05 0.06 0.05 0.05 195,600 - 0.49
2017-12-20 0.05 0.06 0.05 0.05 7,300 - 0.49
2017-12-19 0.05 0.05 0.05 0.05 31,588 - 0.49
2017-12-18 0.05 0.06 0.05 0.05 214,189 - 0.46
2017-12-15 0.05 0.05 0.05 0.05 55,000 - 0.51
2017-12-14 0.05 0.06 0.05 0.05 124,891 - 0.49
2017-12-13 0.05 0.06 0.05 0.06 61,005 - 0.55
2017-12-12 0.05 0.05 0.05 0.05 39,059 - 0.49
2017-12-11 0.05 0.05 0.05 0.05 126,995 - 0.46
2017-12-08 0.05 0.06 0.05 0.05 47,400 - 0.51
2017-12-07 0.05 0.05 0.05 0.05 5,810 - 0.49
2017-12-06 0.05 0.05 0.05 0.05 28,850 - 0.51
2017-12-05 0.05 0.06 0.05 0.06 57,236 - 0.54
2017-12-04 0.06 0.06 0.05 0.06 30,244 - 0.55
2017-12-01 0.06 0.06 0.05 0.05 59,000 - 0.51
2017-11-30 0.05 0.07 0.05 0.06 137,221 - 0.55
2017-11-29 0.05 0.06 0.05 0.06 108,934 - 0.55
2017-11-28 0.05 0.06 0.05 0.06 98,282 - 0.56
2017-11-27 0.05 0.06 0.05 0.06 75,618 - 0.54
2017-11-24 0.06 0.06 0.05 0.06 40,211 - 0.54
2017-11-23 0 0 0 0.07 0 - -
2017-11-22 0.07 0.07 0.06 0.07 8,912 - 0.64
2017-11-21 0.08 0.08 0.05 0.05 31,205 - 0.5
2017-11-20 0.06 0.06 0.05 0.05 34,000 - 0.5
2017-11-17 0.06 0.06 0.06 0.06 12,000 - 0.54
2017-11-16 0.06 0.06 0.06 0.06 79,175 - 0.59
2017-11-15 0.07 0.08 0.06 0.06 101,750 - 0.6
2017-11-14 0.06 0.07 0.06 0.06 20,300 - 8.89
2017-11-13 0.06 0.07 0.06 0.07 20,786 - 9.17
2017-11-10 0.06 0.07 0.06 0.06 27,650 - 8.19
2017-11-09 0.07 0.07 0.05 0.07 38,405 - 9.31
2017-11-08 0.07 0.08 0.06 0.07 22,325 - 9.88
2017-11-07 0.07 0.07 0.06 0.07 9,686 - 9.31
2017-11-06 0.08 0.08 0.05 0.06 31,403 - 8.19
2017-11-03 0.06 0.08 0.06 0.08 96,200 - 11.86
2017-11-02 0.06 0.07 0.05 0.06 321,266 - 8.47
2017-11-01 0 0 0 0.07 0 - -
2017-10-31 0.07 0.07 0.06 0.07 76,369 - 9.88
2017-10-30 0.08 0.08 0.06 0.07 17,388 - 10.16
2017-10-27 0.07 0.07 0.06 0.06 70,662 - 8.33
2017-10-26 0.08 0.08 0.07 0.07 24,512 - 10.3
2017-10-25 0.08 0.08 0.07 0.08 6,900 - 11.15
2017-10-24 0.09 0.09 0.07 0.08 51,976 - 11.29
2017-10-23 0.08 0.08 0.07 0.08 49,952 - 11.29
2017-10-20 0.09 0.09 0.07 0.08 148,820 - 11.86
2017-10-19 0.09 0.09 0.09 0.09 2,380 - 12
2017-10-18 0.08 0.09 0.07 0.09 3,510 - 12
2017-10-17 0.09 0.09 0.08 0.09 31,492 - 12
2017-10-16 0.08 0.09 0.07 0.09 24,698 - 12
2017-10-13 0.09 0.09 0.07 0.08 39,079 - 11.71
2017-10-12 0.08 0.09 0.07 0.09 114,152 - 12
2017-10-11 0.08 0.08 0.07 0.08 13,820 - 11.01
Get more Data

Andrea Electronics Stock History 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 Stock Price History: Past 5 years

Max Stock Price0.15Mar 10,2014
Min Stock Price0.03Feb 25,2013
Avg Stock Price0.07

Andrea Electronics Historical PS ratio: Past 5 years

Max PS Ratio12.14Sep 06,2017
Min PS Ratio0.17Sep 27,2016
Avg PS Ratio2.14

ANDR Industry Peers

Company Price Change (%)
Costar Technologies (CSTI)9.040.46 (5.36%)
Aftermaster (AFTM)0.060.02 (25%)
Guitammer Co (GTMM)0.030 (0%)
Bogen Communications (BOGN)0.440 (0%)
Harman International (HAR)111.50 (0%)
Arcelormittal (MT)34.950.28 (0.81%)
Gopro (GPRO)5.460.09 (1.62%)

We provide Andrea Electronics share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Andrea Electronics stock analysis. Andrea Electronics stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. ANDR stock saw a high of $0.05, and a low of $0.05 on last trading day. Looking at Andrea Electronics stock history data, the P/S ratio was at a low of 0.17 on Sep 27, 2016.