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 (%)
Oct 30, 2019 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 29, 2019 5.000 5.000 5.000 1 +0.00(+0.00%)
Oct 28, 2019 5.000 5.000 5.000 36 +0.00(+0.00%)
Oct 25, 2019 5.000 5.000 5.000 13 +0.00(+0.00%)
Oct 24, 2019 5.000 5.000 5.000 1 +0.00(+0.00%)
Oct 23, 2019 5.000 5.000 5.000 2 +0.00(+0.00%)
Oct 22, 2019 5.000 5.000 5.000 5 +0.00(+0.00%)
Oct 21, 2019 5.000 5.000 5.000 5 +0.00(+0.00%)
Oct 18, 2019 5.000 5.000 5.000 14 +0.00(+0.00%)
Oct 17, 2019 5.000 5.000 5.000 41 +0.00(+0.00%)
Oct 16, 2019 5.000 5.000 5.000 5 +0.00(+0.00%)
Oct 15, 2019 5.000 5.000 5.000 1 +0.00(+0.00%)
Oct 14, 2019 5.000 5.000 5.000 5 +0.00(+0.00%)
Oct 11, 2019 4.990 5.000 4.990 5.000 1,100 -0.50(-9.09%)
Oct 10, 2019 5.500 5.500 5.500 2 +0.00(+0.00%)
Oct 09, 2019 5.500 5.500 5.500 879 +0.00(+0.00%)
Oct 08, 2019 5.500 5.500 5.500 14 +0.00(+0.00%)
Oct 07, 2019 5.500 5.500 5.500 53 +0.00(+0.00%)
Oct 04, 2019 5.500 5.500 5.500 3 +0.00(+0.00%)
Oct 03, 2019 5.500 5.500 5.500 1 +0.00(+0.00%)
Oct 01, 2019 5.500 5.500 5.500 0 +0.00(+0.00%)
Sep 30, 2019 5.500 5.500 5.500 123 +0.00(+0.00%)
Sep 27, 2019 5.510 5.510 5.500 5.500 300 -0.50(-8.33%)
Sep 26, 2019 6.000 6.000 6.000 3 +0.00(+0.00%)
Sep 25, 2019 5.990 6.100 5.750 6.000 5,162 -0.69(-10.31%)
Sep 24, 2019 6.690 6.690 6.690 6.690 100 -0.82(-10.92%)
Sep 23, 2019 6.000 12.00 6.000 7.510 6,717 +1.96(+35.32%)
Sep 20, 2019 4.000 5.550 4.000 5.550 2,100 +1.65(+42.31%)
Sep 19, 2019 3.900 3.900 3.900 3.900 299 -1.31(-25.14%)
Sep 18, 2019 5.210 5.210 5.210 20 +0.00(+0.00%)
Sep 17, 2019 5.250 5.250 5.210 5.210 2,557 +0.21(+4.20%)
Sep 16, 2019 5.800 6.000 3.250 5.000 11,082 -2.00(-28.57%)
Sep 13, 2019 7.000 7.000 7.000 7.000 1,000 -1.50(-17.65%)
Sep 12, 2019 8.500 8.500 8.500 12 +0.00(+0.00%)
Sep 11, 2019 7.400 8.500 7.400 8.500 1,705 +0.00(+0.00%)
Sep 10, 2019 8.500 8.500 8.500 4 +0.00(+0.00%)
Sep 09, 2019 8.500 8.500 8.500 8.500 153 -0.50(-5.56%)
Sep 06, 2019 9.250 9.250 9.000 9.000 2,900 +8.84(+5458.99%)
Sep 05, 2019 0.1619 0.1619 0.1619 44 +0.00(+0.00%)
Aug 08, 2019 0.1619 0.1619 0.1619 0 +0.00(+0.00%)
Aug 07, 2019 0.1583 0.1619 0.1583 0.1619 6,004 +0.00(+1.19%)
Aug 06, 2019 0.0882 0.1619 0.0882 0.1600 13,294 -0.00(-1.23%)
Aug 05, 2019 0.1620 0.1620 0.1620 0.1620 9,900 +0.00(+0.00%)
Aug 02, 2019 0.1650 0.1650 0.1600 0.1620 10,100 +0.00(+1.06%)
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.