Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falconstor Software Inc (OP: FALC )

1.770 UNCHANGED
Streaming Delayed Price Updated: 9:39 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.0502 0.0560 0.0502 0.0560 2,707 -0.00(-3.28%)
Jan 30, 2019 0.0503 0.0579 0.0501 0.0579 62,784 -0.00(-3.50%)
Jan 29, 2019 0.0650 0.0650 0.0501 0.0600 16,250 -0.01(-7.69%)
Jan 28, 2019 0.0502 0.0650 0.0502 0.0650 5,606 +0.00(+4.84%)
Jan 25, 2019 0.0600 0.0620 0.0575 0.0620 12,100 +0.00(+1.81%)
Jan 24, 2019 0.0650 0.0700 0.0609 0.0609 46,172 +0.01(+10.73%)
Jan 23, 2019 0.0604 0.0605 0.0500 0.0550 56,389 -0.00(-8.33%)
Jan 22, 2019 0.0310 0.0605 0.0301 0.0600 2,727 +0.00(+0.00%)
Jan 18, 2019 0.0332 0.0600 0.0332 0.0600 59,800 +0.02(+36.36%)
Jan 17, 2019 0.0440 0.0440 0.0440 4 +0.00(+0.00%)
Jan 16, 2019 0.0604 0.0604 0.0310 0.0440 5,260 -0.02(-27.03%)
Jan 15, 2019 0.0310 0.0603 0.0310 0.0603 26,500 +0.02(+40.23%)
Jan 14, 2019 0.0440 0.0604 0.0340 0.0430 43,649 +0.00(+1.18%)
Jan 10, 2019 0.0425 0.0425 0.0425 0 -0.00(-7.81%)
Jan 09, 2019 0.0447 0.0461 0.0410 0.0461 14,041 +0.01(+12.44%)
Jan 08, 2019 0.0390 0.0410 0.0390 0.0410 1,064 +0.00(+2.50%)
Jan 07, 2019 0.0400 0.0400 0.0400 0.0400 2,011 -0.00(-5.44%)
Jan 04, 2019 0.0400 0.0423 0.0400 0.0423 18,800 +0.00(+11.02%)
Jan 03, 2019 0.0381 0.0381 0.0381 0.0381 3,004 -0.00(-1.30%)
Jan 02, 2019 0.0386 0.0386 0.0386 0.0386 5,339 +0.00(+1.58%)
Dec 31, 2018 0.0323 0.0382 0.0320 0.0380 181,600 -0.00(-3.55%)
Dec 28, 2018 0.0320 0.0400 0.0320 0.0394 164,200 -0.00(-1.50%)
Dec 27, 2018 0.0486 0.0553 0.0311 0.0400 117,370 -0.01(-17.70%)
Dec 26, 2018 0.0400 0.0486 0.0311 0.0486 105,701 +0.00(+8.00%)
Dec 24, 2018 0.0400 0.0450 0.0400 0.0450 14,600 +0.00(+1.81%)
Dec 21, 2018 0.0400 0.0442 0.0309 0.0442 48,600 -0.00(-1.56%)
Dec 20, 2018 0.0400 0.0449 0.0357 0.0449 180,577 +0.00(+5.90%)
Dec 19, 2018 0.0400 0.0448 0.0400 0.0424 129,996 +0.00(+6.00%)
Dec 18, 2018 0.0450 0.0450 0.0400 0.0400 151,605 +0.00(+0.00%)
Dec 17, 2018 0.0400 0.0400 0.0400 0.0400 36,120 -0.00(-2.44%)
Dec 14, 2018 0.0430 0.0490 0.0400 0.0410 100,700 +0.00(+2.50%)
Dec 13, 2018 0.0400 0.0441 0.0400 0.0400 16,000 -0.00(-2.44%)
Dec 12, 2018 0.0310 0.0445 0.0310 0.0410 40,579 -0.00(-7.87%)
Dec 11, 2018 0.0445 0.0445 0.0445 0.0445 367 +0.00(+11.25%)
Dec 10, 2018 0.0400 0.0450 0.0400 0.0400 187,040 -0.00(-4.76%)
Dec 07, 2018 0.0420 0.0420 0.0375 0.0420 128,100 +0.00(+5.00%)
Dec 06, 2018 0.0401 0.0401 0.0345 0.0400 458,270 -0.00(-0.25%)
Dec 04, 2018 0.0500 0.0510 0.0400 0.0401 955,600 -0.01(-19.80%)
Dec 03, 2018 0.0510 0.0604 0.0500 0.0500 75,845 -0.01(-9.26%)
Nov 30, 2018 0.0402 0.0604 0.0401 0.0551 90,000 +0.00(+2.23%)
Nov 29, 2018 0.0401 0.0539 0.0401 0.0539 14,050 +0.01(+23.34%)
Nov 28, 2018 0.0540 0.0540 0.0401 0.0437 73,663 +0.00(+8.98%)
Nov 27, 2018 0.0400 0.0500 0.0400 0.0401 85,120 -0.01(-19.80%)
Nov 26, 2018 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-8.59%)
Nov 23, 2018 0.0500 0.0550 0.0500 0.0547 72,500 +0.01(+11.63%)
Nov 21, 2018 0.0490 0.0490 0.0490 0 +0.01(+12.39%)
Nov 20, 2018 0.0455 0.0455 0.0400 0.0436 40,510 -0.00(-4.18%)
Nov 19, 2018 0.0515 0.0600 0.0455 0.0455 32,600 -0.02(-26.49%)
Nov 16, 2018 0.0600 0.0619 0.0500 0.0619 108,400 +0.01(+9.56%)
Nov 15, 2018 0.0720 0.0800 0.0500 0.0565 750,757 -0.02(-29.38%)
Nov 14, 2018 0.0551 0.0800 0.0551 0.0800 7,462 +0.00(+0.00%)
Nov 13, 2018 0.0550 0.0800 0.0550 0.0800 30,972 +0.00(+0.00%)
Nov 12, 2018 0.0900 0.0900 0.0800 0.0800 36,857 -0.01(-11.11%)
Nov 09, 2018 0.0800 0.0900 0.0800 0.0900 67,000 +0.01(+12.50%)
Nov 08, 2018 0.0850 0.0850 0.0800 0.0800 4,095 -0.00(-3.03%)
Nov 07, 2018 0.0799 0.0900 0.0775 0.0825 84,825 +0.01(+11.49%)
Nov 06, 2018 0.0750 0.0765 0.0740 0.0740 15,657 +0.00(+5.71%)
Nov 02, 2018 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.