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 31, 2022 1.450 1.450 1.300 1.330 2,100 +0.03(+2.31%)
Oct 28, 2022 1.200 1.300 1.090 1.300 468 +0.05(+4.00%)
Oct 27, 2022 0.9898 1.260 0.9898 1.250 6,000 +0.35(+38.87%)
Oct 17, 2022 0.9001 1 -0.35(-27.99%)
Oct 12, 2022 1.250 27 -0.25(-16.67%)
Oct 11, 2022 1.500 1.500 1.500 1.500 3,075 +0.32(+27.12%)
Oct 10, 2022 1.250 1.250 1.180 1.180 1,782 -0.07(-5.60%)
Oct 07, 2022 1.120 1.250 1.120 1.250 460 -0.18(-12.28%)
Oct 05, 2022 1.425 0 +0.32(+29.55%)
Oct 03, 2022 1.100 0 +0.05(+4.76%)
Sep 30, 2022 1.050 1.050 1.050 1.050 166 +0.15(+16.67%)
Sep 28, 2022 0.9000 0 +0.40(+80.36%)
Sep 27, 2022 0.6000 1.000 0.2015 0.4990 63,764 -0.40(-44.56%)
Sep 26, 2022 0.9000 0.9000 0.9000 0.9000 6,300 -0.35(-28.00%)
Sep 23, 2022 1.140 1.250 1.140 1.250 271 +0.25(+25.00%)
Sep 19, 2022 1.000 0 -0.19(-15.97%)
Sep 15, 2022 1.190 13 +0.00(+0.00%)
Sep 14, 2022 1.000 1.190 1.000 1.190 200 +0.19(+19.00%)
Sep 12, 2022 1.000 0 +0.00(+0.00%)
Sep 09, 2022 1.000 1.000 1.000 1.000 1,379 -0.10(-9.09%)
Sep 08, 2022 1.050 1.100 0.8000 1.100 1,694 -0.39(-26.17%)
Sep 01, 2022 1.490 100 -0.01(-0.67%)
Aug 29, 2022 1.500 0 +0.35(+30.43%)
Aug 26, 2022 1.090 1.150 1.090 1.150 16,311 +0.15(+15.00%)
Aug 24, 2022 1.000 0 +0.00(+0.00%)
Aug 22, 2022 1.000 0 +0.34(+51.40%)
Aug 17, 2022 0.6605 0 -0.09(-11.93%)
Aug 16, 2022 0.7500 0.7500 0.7500 0.7500 4,050 +0.00(+0.00%)
Aug 15, 2022 0.7500 0.7500 0.7500 0.7500 1,229 -0.39(-34.21%)
Aug 04, 2022 1.140 0 +0.38(+50.00%)
Aug 03, 2022 0.7600 0.7600 0.7600 0.7600 1,000 +0.03(+4.11%)
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.