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, 2020 6.750 6.750 6.750 1,346 +0.75(+12.50%)
Dec 30, 2020 6.000 6.750 6.000 6.000 1,346 +0.00(+0.00%)
Dec 29, 2020 6.400 6.600 5.280 6.000 1,413 +0.73(+13.85%)
Dec 28, 2020 5.270 7.500 5.270 5.270 2,271 -0.03(-0.57%)
Dec 24, 2020 5.300 5.300 5.300 5.300 100 +0.00(+0.00%)
Dec 23, 2020 5.300 5.300 5.300 5.300 126 -0.10(-1.85%)
Dec 22, 2020 6.250 6.250 5.400 5.400 437 +0.01(+0.19%)
Dec 21, 2020 6.300 6.500 5.390 5.390 1,063 -2.01(-27.16%)
Dec 18, 2020 7.400 7.400 6.300 7.400 300 +0.00(+0.00%)
Dec 17, 2020 7.400 7.400 7.400 10 +0.00(+0.00%)
Dec 16, 2020 7.480 7.500 7.300 7.400 3,850 -0.10(-1.33%)
Dec 15, 2020 7.500 7.500 7.500 7 +0.00(+0.00%)
Dec 14, 2020 7.700 7.700 7.200 7.500 4,208 -0.50(-6.25%)
Dec 11, 2020 7.100 8.000 7.100 8.000 1,000 +0.05(+0.63%)
Dec 10, 2020 7.950 7.950 7.950 6 +0.00(+0.00%)
Dec 09, 2020 7.750 7.950 7.550 7.950 5,213 -0.05(-0.62%)
Dec 08, 2020 6.010 8.000 6.010 8.000 2,328 +0.50(+6.67%)
Dec 07, 2020 7.500 7.500 5.525 7.500 201 +0.00(+0.00%)
Dec 04, 2020 7.500 7.500 7.500 7.500 200 +0.00(+0.00%)
Dec 03, 2020 6.500 7.700 6.500 7.500 914 +0.00(+0.00%)
Dec 02, 2020 7.500 7.500 7.500 7.500 277 -0.49(-6.13%)
Dec 01, 2020 8.500 8.500 7.500 7.990 1,061 -0.31(-3.73%)
Nov 30, 2020 8.300 8.300 8.000 8.300 632 +0.30(+3.75%)
Nov 27, 2020 7.300 8.000 7.300 8.000 2,500 +0.80(+11.11%)
Nov 25, 2020 7.000 7.300 5.560 7.200 600 -0.10(-1.37%)
Nov 24, 2020 7.300 7.300 7.000 7.300 918 +0.00(+0.00%)
Nov 23, 2020 7.100 7.500 7.000 7.300 549 +0.20(+2.82%)
Nov 20, 2020 7.100 7.100 7.100 7.100 200 +0.70(+10.94%)
Nov 19, 2020 5.800 6.750 5.800 6.400 798 +0.00(+0.00%)
Nov 18, 2020 6.600 6.600 5.920 6.400 1,045 +0.04(+0.63%)
Nov 17, 2020 6.520 7.600 6.360 6.360 2,820 -1.64(-20.50%)
Nov 16, 2020 6.470 8.730 5.890 8.000 6,384 +2.12(+36.05%)
Nov 13, 2020 4.100 7.000 3.610 5.880 45,400 +2.63(+80.92%)
Nov 12, 2020 3.250 3.250 3.250 3.250 350 +0.54(+19.93%)
Nov 11, 2020 3.500 3.500 2.710 2.710 1,108 -1.29(-32.25%)
Nov 10, 2020 4.000 4.000 3.850 4.000 712 +0.20(+5.26%)
Nov 09, 2020 3.800 3.800 3.800 57 +0.00(+0.00%)
Nov 06, 2020 3.800 3.800 3.800 27 +0.00(+0.00%)
Nov 05, 2020 3.800 3.800 3.800 3.800 128 +0.00(+0.00%)
Nov 04, 2020 3.800 3.800 2.600 3.800 1,145 +1.74(+84.47%)
Nov 03, 2020 2.060 3.790 2.060 2.060 325 +0.00(+0.00%)
Nov 02, 2020 2.060 2.060 2.060 2.060 219 +0.11(+5.64%)
Oct 30, 2020 3.010 3.500 1.950 1.950 900 -1.23(-38.68%)
Oct 29, 2020 3.180 3.180 3.180 3.180 210 -0.26(-7.56%)
Oct 28, 2020 3.440 3.440 3.440 87 +0.00(+0.00%)
Oct 27, 2020 3.440 3.440 3.440 86 +0.00(+0.00%)
Oct 23, 2020 3.440 3.440 3.440 0 +0.00(+0.00%)
Oct 22, 2020 3.440 3.440 3.440 31 +0.00(+0.00%)
Oct 20, 2020 3.440 3.440 3.440 0 +0.00(+0.00%)
Oct 19, 2020 3.440 3.440 3.440 1 +0.00(+0.00%)
Oct 16, 2020 3.440 3.440 3.440 1 +0.00(+0.00%)
Oct 13, 2020 3.440 3.440 3.440 0 +0.00(+0.00%)
Oct 12, 2020 3.440 3.440 3.440 10 +0.00(+0.00%)
Oct 09, 2020 3.440 3.440 3.440 3.440 200 +0.05(+1.47%)
Oct 08, 2020 3.390 3.390 3.390 2 +0.00(+0.00%)
Oct 07, 2020 3.390 3.390 3.390 3.390 608 -0.61(-15.25%)
Oct 05, 2020 4.000 4.000 4.000 0 +0.00(+0.00%)
Oct 02, 2020 4.000 4.000 4.000 12 +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.