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 30, 2022 0.8177 0 +0.02(+2.21%)
Dec 29, 2022 0.8800 0.8800 0.8000 0.8000 1,065 -0.20(-20.00%)
Dec 28, 2022 1.000 1.000 1.000 1.000 1,030 -0.25(-20.00%)
Dec 27, 2022 1.000 1.250 0.7500 1.250 5,294 +0.55(+78.57%)
Dec 20, 2022 0.7000 55 -0.30(-30.00%)
Dec 19, 2022 1.000 1.000 1.000 1.000 128 +0.00(+0.00%)
Dec 15, 2022 1.000 24 -0.05(-4.76%)
Dec 13, 2022 1.050 0 +0.00(+0.00%)
Dec 12, 2022 1.050 1.050 1.050 1.050 341 +0.00(+0.00%)
Dec 08, 2022 1.050 105 -0.30(-22.22%)
Dec 05, 2022 1.350 100 -0.10(-6.90%)
Dec 02, 2022 1.350 1.450 1.350 1.450 200 +0.15(+11.54%)
Nov 29, 2022 1.300 45 -0.35(-21.21%)
Nov 22, 2022 1.650 12 +0.60(+57.14%)
Nov 21, 2022 1.060 1.060 1.050 1.050 200 -0.75(-41.67%)
Nov 16, 2022 1.800 0 +0.00(+0.00%)
Nov 15, 2022 1.800 1.800 1.800 1.800 100 +0.10(+5.88%)
Nov 14, 2022 1.800 1.800 1.700 1.700 200 +0.10(+6.25%)
Nov 11, 2022 1.600 1.600 1.600 1.600 110 +0.21(+15.11%)
Nov 10, 2022 1.400 1.750 1.390 1.390 8,428 -0.06(-4.14%)
Nov 09, 2022 1.450 1.450 1.450 1.450 388 +0.05(+3.57%)
Nov 07, 2022 1.400 5 -0.10(-6.67%)
Nov 04, 2022 1.330 1.500 1.330 1.500 215 +0.05(+3.45%)
Nov 03, 2022 1.400 1.450 1.400 1.450 200 -0.04(-2.68%)
Nov 02, 2022 1.490 1.490 1.490 1.490 4,400 +0.14(+10.37%)
Nov 01, 2022 1.400 1.400 1.350 1.350 201 +0.02(+1.50%)
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%)
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.