Andrea Electronics Stock Price History, ANDR Historical Prices

Add to My Stocks
$0.08 $0 (3.85%) ANDR stock closing price Sep 22, 2017 (Closing)

The 10 year data of Andrea Electronics stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Andrea Electronics P/E ratio data for the stock. The stock price was at a 5 year high of 0.15 on 04 Apr, 2014 as seen from Andrea Electronics stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-220.080.080.080.085500N/A11.43
2017-09-210.080.080.070.0813300N/A11.01
2017-09-200.070.080.070.0847004N/A11.29
2017-09-190.080.080.080.0841000N/A11.29
2017-09-180.080.090.080.08100992N/A11.15
2017-09-150.080.090.080.0856184N/A11.43
2017-09-140.090.090.080.0952000N/A12.00
2017-09-130.090.090.080.0914000N/A12.00
2017-09-120.080.090.080.0949450N/A12.00
2017-09-110.090.090.080.088672N/A11.71
2017-09-080.080.090.080.092500N/A12.00
2017-09-070.090.090.080.0815750N/A11.71
2017-09-060.080.090.070.0950530N/A12.14
2017-09-050.090.090.070.08138278N/A11.29
2017-09-010.090.090.080.0856391N/A10.58
2017-08-310.090.090.070.0840290N/A11.01
2017-08-300.090.090.080.0852341N/A10.72
2017-08-290.080.090.080.08112700N/A11.71
2017-08-280.090.100.070.08117089N/A11.29
2017-08-250.100.100.070.09398059N/A11.99
2017-08-240.070.090.070.07159182N/A9.60
2017-08-230.070.100.070.08211294N/A11.15
2017-08-220.080.110.060.07599040N/A10.44
2017-08-210.060.120.060.081259322N/A11.29
2017-08-180.050.060.050.0571500N/A7.48
2017-08-170.050.050.050.0510050N/A7.06
2017-08-160.050.060.050.069360N/A7.76
2017-08-150.050.050.050.0516040N/A6.49
2017-08-140.040.050.040.054000N/A6.15
2017-08-110.050.050.040.052412N/A5.24
2017-08-090.050.050.040.0539405N/A5.69
2017-08-080.060.060.050.0525575N/A5.69
2017-08-070.060.060.050.0661159N/A6.72
2017-08-040.050.050.050.052000N/A6.15
2017-08-030.060.060.060.062000N/A6.26
2017-08-020.050.060.050.0626000N/A6.26
2017-08-010.060.060.060.066866N/A6.83
2017-07-310.060.060.050.0644619N/A6.49
2017-07-280.050.060.050.0643774N/A6.83
2017-07-270.050.060.050.0615000N/A6.49
2017-07-260.050.050.050.0523515N/A5.69
2017-07-250.060.060.050.06115429N/A6.49
2017-07-240.050.060.050.0698206N/A6.61
2017-07-200.050.050.050.056000N/A6.15
2017-07-190.050.050.040.0564033N/A5.69
2017-07-180.050.060.050.0531065N/A5.58
2017-07-170.060.060.050.0646014N/A6.61
2017-07-140.060.060.060.063000N/A6.72
2017-07-130.050.060.050.0617988N/A6.49
2017-07-120.060.060.040.0535437N/A5.81
2017-07-110.050.060.030.06100000N/A6.72
2017-07-100.060.060.060.0610950N/A6.83
2017-07-050.050.060.050.061100N/A6.72
2017-06-300.050.060.050.0610101N/A6.61
2017-06-290.060.060.060.0610000N/A6.72
2017-06-280.050.060.050.0625915N/A6.83
2017-06-270.050.060.050.065574N/A6.26
2017-06-260.060.060.050.066356N/A6.72
2017-06-220.060.060.050.068900N/A6.72
2017-06-210.060.060.050.064000N/A6.61
2017-06-200.060.060.050.0678666N/A6.83
2017-06-190.050.060.050.0665288N/A6.26
2017-06-160.060.060.060.0617600N/A7.18
2017-06-140.060.060.050.06136112N/A6.95
2017-06-130.060.060.050.0618430N/A6.72
2017-06-120.060.060.060.067092N/A6.38
2017-06-090.060.060.060.062500N/A6.72
2017-06-080.060.060.050.0616646N/A6.26
2017-06-070.060.060.050.0630804N/A6.61
2017-06-060.050.060.050.0664800N/A6.38
2017-06-050.060.060.050.0517000N/A6.04
2017-06-020.060.060.050.052100N/A5.35
2017-06-010.050.060.050.0633094N/A6.49
2017-05-310.050.050.040.041500N/A5.01
2017-05-300.000.000.000.050N/AN/A
2017-05-260.050.050.040.0511100N/A5.69
2017-05-250.000.000.000.050N/AN/A
2017-05-240.050.050.050.0530820N/A5.58
2017-05-230.050.050.050.052400N/A5.58
2017-05-220.050.050.040.0554000N/A5.35
2017-05-190.060.060.050.0528750N/A5.58
2017-05-180.060.060.060.061000N/A6.26
2017-05-170.060.060.050.0641013N/A6.38
2017-05-160.050.060.050.0637563N/A6.38
2017-05-150.050.060.050.0518500N/A5.69
2017-05-120.060.060.050.0514035N/A0.94
2017-05-110.050.060.050.0618050N/A1.03
2017-05-100.050.050.050.0542700N/A0.98
2017-05-090.060.060.050.0514050N/A0.96
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 Sep 24,2012
Avg Stock Price 0.07

Andrea Electronics Historical PS ratio: Past 5 years

Max PS Ratio 12.14 Sep 06,2017
Min PS Ratio 0.17 Sep 27,2016
Avg PS Ratio 1.85

ANDR Industry Peers

Company Price Change (%)
Costar Technologies (CSTI)110 (0%)
Koss (KOSS)1.530.05 (3.16%)
Arcelormittal (MT)25.590.4 (1.54%)
Bogen Communications (BOGN)0.440 (0%)
Harman International (HAR)111.50 (0%)
Technicolor (TCLRY)3.620.13 (3.72%)
Gopro (GPRO)10.750.19 (1.74%)

Andrea Electronics historical quotes helps an investor analyze a company's history and do Andrea Electronics stock analysis . The price movement is easily depicted in the Andrea Electronics stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. ANDR saw a high of 0.08, and a low of 0.08 on last trading day. The average P/S ratio was 1.76 as can be seen by Andrea Electronics stock price history. .