Historical Stock Prices

ANDAU 
$10.07
*  
unch
unch
Get ANDAU Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ANDAU 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 28-APR-2015 TO 28-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.
04/28/2016 10.07 10.07 10.07 10.07 00
04/27/2016 10.07 10.07 10.07 10.07 00
04/26/2016 10.07 10.07 10.07 10.07 4,400
04/25/2016 10.09 10.09 10.09 10.09 00
04/22/2016 10.09 10.09 10.09 10.09 00
04/21/2016 10.09 10.09 10.09 10.09 00
04/20/2016 10.09 10.09 10.09 10.09 00
04/19/2016 10.09 10.09 10.09 10.09 00
04/18/2016 10.09 10.09 10.09 10.09 00
04/15/2016 10.07 10.09 10.0699 10.09 1,200
04/14/2016 10.1166 10.1166 10.1166 10.1166 00
04/13/2016 10.1166 10.1166 10.1166 10.1166 00
04/12/2016 10.0501 10.1198 10.05 10.1166 1,252
04/11/2016 10.06 10.06 10.06 10.06 00
04/08/2016 10.06 10.06 10.06 10.06 1,000
04/07/2016 10.1047 10.1047 10.1047 10.1047 00
04/06/2016 10.1047 10.1047 10.1047 10.1047 100
04/05/2016 10.15 10.15 10.15 10.15 00
04/04/2016 10.15 10.15 10.15 10.15 00
04/01/2016 10.15 10.15 10.15 10.15 150
03/31/2016 10.15 10.15 10.15 10.15 100
03/30/2016 10.04 11 10.0336 10.15 7,260
03/29/2016 10.02 10.02 10.02 10.02 555
03/28/2016 9.95 9.95 9.95 9.95 00
03/24/2016 9.96 9.96 9.95 9.95 6,494
03/23/2016 9.95 9.95 9.95 9.95 8,600
03/22/2016 9.969 9.98 9.961 9.97 6,600
03/21/2016 9.93 9.98 9.93 9.9799 6,394
03/18/2016 9.85 9.85 9.85 9.85 00
03/17/2016 9.85 9.85 9.85 9.85 00
03/16/2016 9.85 9.85 9.85 9.85 00
03/15/2016 9.85 9.85 9.85 9.85 00
03/14/2016 9.85 9.85 9.85 9.85 00
03/11/2016 9.85 9.85 9.85 9.85 00
03/10/2016 9.85 9.85 9.85 9.85 00
03/09/2016 9.8701 9.8701 9.846 9.85 5,700
03/08/2016 9.88 9.88 9.85 9.871 1,000
03/07/2016 9.92 9.92 9.92 9.92 176
03/04/2016 9.91 9.91 9.91 9.91 00
03/03/2016 9.91 9.91 9.91 9.91 276
03/02/2016 9.94 9.94 9.94 9.94 3,300
03/01/2016 9.85 9.8501 9.84 9.84 3,300
02/29/2016 9.85 9.85 9.85 9.85 980
02/26/2016 9.84 9.84 9.84 9.84 200
02/25/2016 9.84 9.8992 9.84 9.8992 320
02/24/2016 9.83 9.8301 9.7999 9.81 18,508
02/23/2016 9.85 9.86 9.82 9.86 8,600
02/22/2016 9.86 9.86 9.86 9.86 2,000
02/19/2016 9.94 9.94 9.94 9.94 20,000
02/18/2016 9.8401 9.8401 9.8401 9.8401 00
02/17/2016 9.8401 9.8401 9.8401 9.8401 00
02/16/2016 9.8401 9.8401 9.8401 9.8401 00
02/12/2016 9.8401 9.8401 9.8401 9.8401 00
02/11/2016 9.8401 9.8401 9.8401 9.8401 00
02/10/2016 9.8401 9.8401 9.8401 9.8401 00
02/09/2016 9.8401 9.8401 9.8401 9.8401 00
02/08/2016 9.8401 9.8401 9.8401 9.8401 00
02/05/2016 9.8401 9.8401 9.8401 9.8401 00
02/04/2016 9.8401 9.8401 9.8401 9.8401 00
02/03/2016 9.8401 9.8401 9.8401 9.8401 00
02/02/2016 9.84 9.8401 9.84 9.8401 303
02/01/2016 9.85 9.85 9.85 9.85 00
01/29/2016 9.85 9.85 9.85 9.85 00
01/28/2016 9.85 9.85 9.85 9.85 00
01/27/2016 9.85 9.85 9.85 9.85 00
01/26/2016 9.85 9.85 9.85 9.85 00
01/25/2016 9.85 9.85 9.85 9.85 00
01/22/2016 9.86 9.86 9.85 9.85 1,782
01/21/2016 9.92 9.92 9.92 9.92 00
01/20/2016 9.92 9.92 9.92 9.92 00
01/19/2016 9.92 9.92 9.92 9.92 00
01/15/2016 9.92 9.92 9.92 9.92 00
01/14/2016 9.92 9.92 9.92 9.92 00
01/13/2016 9.92 9.92 9.92 9.92 00
01/12/2016 9.92 9.92 9.92 9.92 00
01/11/2016 9.92 9.92 9.92 9.92 200
01/08/2016 9.86 9.88 9.86 9.86 1,500
01/07/2016 9.9 10.27 9.82 9.82 55,349
01/06/2016 9.95 10.66 9.86 9.9 60,877
01/05/2016 9.9476 9.9476 9.9201 9.9201 1,795
01/04/2016 9.92 9.92 9.92 9.92 00
12/31/2015 9.93 9.93 9.92 9.92 200
12/30/2015 9.91 9.91 9.91 9.91 00
12/29/2015 9.91 9.91 9.91 9.91 00
12/28/2015 9.91 9.91 9.91 9.91 100
12/24/2015 9.9101 9.9101 9.9101 9.9101 00
12/23/2015 9.91 9.942 9.91 9.9101 2,000
12/22/2015 9.9899 9.9899 9.9899 9.9899 00
12/21/2015 9.9899 9.9899 9.9899 9.9899 00
12/18/2015 9.9899 9.9899 9.9899 9.9899 00
12/17/2015 9.9899 9.9899 9.9899 9.9899 00
12/16/2015 9.9899 9.9899 9.9899 9.9899 100
12/15/2015 9.96 9.96 9.9097 9.9097 2,100
12/14/2015 9.9 9.97 9.8958 9.91 19,400
12/11/2015 9.9 9.9 9.9 9.9 00
12/10/2015 9.9 9.91 9.86 9.9 1,750
12/09/2015 9.95 9.98 9.94 9.94 900
12/08/2015 9.92 10.03 9.9 9.93 4,951
12/07/2015 9.95 9.95 9.95 9.95 424
12/04/2015 9.93 9.95 9.92 9.92 50,700
12/03/2015 9.93 9.93 9.93 9.93 20,000
12/02/2015 9.9 9.95 9.86 9.93 23,027
12/01/2015 9.92 9.9399 9.92 9.9399 7,924
11/30/2015 9.96 9.96 9.92 9.92 9,600
11/27/2015 9.91 9.92 9.9 9.92 87,436
11/25/2015 9.97 9.97 9.9 9.9 646,862
*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?