Historical Stock Prices

ANDA 
$9.73
*  
unch
unch
Get ANDA Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ANDA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 9.73 9.73 9.73 9.73 00
04/28/2016 9.73 9.73 9.73 9.73 00
04/27/2016 9.73 9.73 9.73 9.73 1,000
04/26/2016 9.69 9.71 9.69 9.71 23,051
04/25/2016 9.7 9.7 9.7 9.7 00
04/22/2016 9.7 9.7 9.7 9.7 00
04/21/2016 9.7 9.7 9.7 9.7 00
04/20/2016 9.7 9.7 9.7 9.7 500
04/19/2016 9.67 9.67 9.67 9.67 00
04/18/2016 9.78 9.78 9.67 9.67 418
04/15/2016 9.77 9.77 9.71 9.7399 2,100
04/14/2016 9.74 9.74 9.74 9.74 900
04/13/2016 9.74 9.74 9.74 9.74 00
04/12/2016 9.71 9.75 9.71 9.74 4,500
04/11/2016 9.74 9.74 9.74 9.74 300
04/08/2016 9.71 9.71 9.71 9.71 00
04/07/2016 9.71 9.71 9.71 9.71 00
04/06/2016 9.74 9.74 9.71 9.71 200
04/05/2016 9.7101 9.7101 9.7101 9.7101 600
04/04/2016 9.7 9.7 9.7 9.7 600
04/01/2016 9.7 9.7 9.7 9.7 00
03/31/2016 9.7 9.7 9.7 9.7 00
03/30/2016 9.7 9.7 9.7 9.7 00
03/29/2016 9.7 9.7 9.7 9.7 25,350
03/28/2016 9.67 9.67 9.67 9.67 00
03/24/2016 9.67 9.67 9.67 9.67 00
03/23/2016 9.67 9.67 9.67 9.67 00
03/22/2016 9.67 9.67 9.67 9.67 1,000
03/21/2016 9.66 9.67 9.66 9.67 1,202
03/18/2016 9.64 9.64 9.64 9.64 00
03/17/2016 9.64 9.64 9.64 9.64 00
03/16/2016 9.64 9.64 9.64 9.64 00
03/15/2016 9.64 9.64 9.64 9.64 2,002
03/14/2016 9.61 9.635 9.595 9.63 37,500
03/11/2016 9.58 9.58 9.58 9.58 00
03/10/2016 9.58 9.58 9.58 9.58 00
03/09/2016 9.58 9.58 9.58 9.58 121,115
03/08/2016 9.57 9.57 9.56 9.56 1,000
03/07/2016 9.59 9.59 9.59 9.59 00
03/04/2016 9.59 9.59 9.59 9.59 00
03/03/2016 9.55 9.59 9.55 9.59 11,200
03/02/2016 9.56 9.56 9.53 9.53 7,300
03/01/2016 9.56 9.56 9.56 9.56 200
02/29/2016 9.54 9.54 9.54 9.54 00
02/26/2016 9.54 9.54 9.54 9.54 00
02/25/2016 9.54 9.54 9.54 9.54 00
02/24/2016 9.54 9.54 9.54 9.54 100
02/23/2016 9.55 9.58 9.55 9.58 12,025
02/22/2016 9.55 9.55 9.55 9.55 00
02/19/2016 9.55 9.55 9.55 9.55 00
02/18/2016 9.55 9.55 9.55 9.55 00
02/17/2016 9.55 9.55 9.55 9.55 00
02/16/2016 9.55 9.55 9.55 9.55 00
02/12/2016 9.55 9.55 9.55 9.55 00
02/11/2016 9.55 9.55 9.55 9.55 00
02/10/2016 9.55 9.55 9.55 9.55 00
02/09/2016 9.5433 9.55 9.5433 9.55 2,000
02/08/2016 9.55 9.56 9.55 9.56 1,100
02/05/2016 9.45 9.45 9.45 9.45 00
02/04/2016 9.45 9.45 9.45 9.45 00
02/03/2016 9.45 9.45 9.45 9.45 00
02/02/2016 9.45 9.45 9.45 9.45 100
02/01/2016 9.5136 9.5136 9.5136 9.5136 00
01/29/2016 9.5136 9.5136 9.5136 9.5136 00
01/28/2016 9.5136 9.5136 9.5136 9.5136 00
01/27/2016 9.5136 9.5136 9.5136 9.5136 00
01/26/2016 9.5136 9.5136 9.5136 9.5136 00
01/25/2016 9.5136 9.5136 9.5136 9.5136 00
01/22/2016 9.5136 9.5136 9.5136 9.5136 100
01/21/2016 9.45 9.45 9.45 9.45 00
01/20/2016 9.45 9.45 9.45 9.45 00
01/19/2016 9.45 9.45 9.45 9.45 00
01/15/2016 9.45 9.45 9.45 9.45 00
01/14/2016 9.45 9.45 9.45 9.45 00
01/13/2016 9.45 9.45 9.45 9.45 00
01/12/2016 9.45 9.45 9.45 9.45 00
01/11/2016 9.45 9.45 9.45 9.45 00
01/08/2016 9.45 9.45 9.45 9.45 00
01/07/2016 9.45 9.45 9.45 9.45 00
01/06/2016 9.45 9.45 9.45 9.45 00
01/05/2016 9.49 9.49 9.4 9.45 12,700
01/04/2016 9.49 9.49 9.49 9.49 2,400
12/31/2015 9.52 9.55 9.49 9.5 2,100
12/30/2015 9.49 9.51 9.49 9.49 5,300
12/29/2015 9.5 9.5 9.5 9.5 10,300
12/28/2015 9.508 9.51 9.49 9.5 6,000
12/24/2015 9.6 9.6 9.55 9.55 200
12/23/2015 9.6 9.6 9.6 9.6 00
12/22/2015 9.55 9.6 9.55 9.6 12,075
12/21/2015 9.46 9.46 9.46 9.46 00
12/18/2015 9.46 9.46 9.46 9.46 00
12/17/2015 9.46 9.46 9.46 9.46 00
12/16/2015 9.5 9.5 9.45 9.46 13,500
12/15/2015 9.45 9.51 9.45 9.51 6,500
12/14/2015 9.51 9.51 9.51 9.51 00
12/11/2015 9.5 9.55 9.5 9.51 3,300
12/10/2015 9.5 9.5 9.5 9.5 4,300
12/09/2015 9.55 9.58 9.51 9.51 5,300
12/08/2015 9.65 9.65 9.55 9.57 82,900
12/07/2015 9.6 9.65 9.55 9.6 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?