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 (%)
Dec 31, 2019 2.010 2.860 2.010 2.860 1,200 -0.01(-0.35%)
Dec 30, 2019 2.450 2.870 2.450 2.870 370 -0.13(-4.33%)
Dec 27, 2019 3.000 3.000 3.000 86 +0.00(+0.00%)
Dec 26, 2019 3.000 3.000 3.000 75 +0.00(+0.00%)
Dec 24, 2019 3.000 3.000 3.000 10 +0.00(+0.00%)
Dec 23, 2019 2.150 3.000 2.150 3.000 2,436 +0.00(+0.00%)
Dec 20, 2019 2.350 3.000 2.010 3.000 3,400 +0.65(+27.66%)
Dec 19, 2019 2.350 2.350 2.350 2.350 228 -0.15(-6.00%)
Dec 18, 2019 2.710 2.710 2.400 2.500 3,682 -0.21(-7.75%)
Dec 17, 2019 3.465 3.465 2.710 2.710 1,059 -1.24(-31.39%)
Dec 16, 2019 3.000 3.950 3.000 3.950 753 +1.24(+45.76%)
Dec 13, 2019 2.710 2.710 2.710 1 +0.00(+0.00%)
Dec 12, 2019 2.710 2.710 2.710 4 +0.00(+0.00%)
Dec 11, 2019 2.710 2.710 2.710 2.710 274 +0.11(+4.23%)
Dec 10, 2019 2.600 2.600 2.600 14 +0.00(+0.00%)
Dec 09, 2019 3.000 3.000 2.600 2.600 499 -0.45(-14.75%)
Dec 06, 2019 2.610 3.050 2.420 3.050 3,100 +0.65(+27.08%)
Dec 05, 2019 2.400 2.400 2.400 2.400 400 +0.03(+1.27%)
Dec 04, 2019 2.370 2.370 2.370 2.370 301 -0.70(-22.80%)
Dec 02, 2019 3.070 3.070 3.070 0 +0.00(+0.00%)
Nov 27, 2019 3.070 3.070 3.070 0 +0.00(+0.00%)
Nov 25, 2019 3.070 3.070 3.070 0 +0.00(+0.00%)
Nov 22, 2019 3.070 3.070 3.070 124 +0.00(+0.00%)
Nov 21, 2019 3.070 3.070 3.070 3.070 280 +0.00(+0.00%)
Nov 20, 2019 3.070 3.070 3.070 19 +0.00(+0.00%)
Nov 19, 2019 3.070 3.070 3.070 13 +0.00(+0.00%)
Nov 18, 2019 3.070 3.070 3.070 46 +0.00(+0.00%)
Nov 15, 2019 3.390 3.390 3.070 3.070 300 -0.31(-9.17%)
Nov 13, 2019 3.380 3.380 3.380 0 -0.04(-1.17%)
Nov 12, 2019 3.390 3.420 3.390 3.420 218 +0.17(+5.23%)
Nov 11, 2019 3.260 3.910 3.250 3.250 1,001 -0.70(-17.72%)
Nov 08, 2019 4.100 4.100 3.950 3.950 200 -0.12(-2.95%)
Nov 07, 2019 4.070 4.070 4.070 2 +0.00(+0.00%)
Nov 06, 2019 4.070 4.070 4.070 5 +0.00(+0.00%)
Nov 04, 2019 4.070 4.070 4.070 0 +0.00(+0.00%)
Nov 01, 2019 4.070 4.070 4.070 4.070 700 -0.93(-18.60%)
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%)
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.