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 (%)
Feb 28, 2018 0.1651 0.1651 0.1475 0.1475 109,183 -0.02(-10.66%)
Feb 27, 2018 0.1800 0.1800 0.1651 0.1651 72,452 -0.00(-2.88%)
Feb 26, 2018 0.1800 0.1800 0.1700 0.1700 132,005 -0.01(-5.56%)
Feb 23, 2018 0.1850 0.1850 0.1800 0.1800 7,739 -0.01(-2.70%)
Feb 22, 2018 0.1850 0.1850 0.1850 0.1850 16,043 -0.01(-2.63%)
Feb 21, 2018 0.1800 0.1900 0.1800 0.1900 21,142 +0.01(+5.56%)
Feb 20, 2018 0.1800 0.1850 0.1800 0.1800 67,189 -0.01(-2.70%)
Feb 16, 2018 0.1850 0.1850 0.1850 0 +0.00(+1.65%)
Feb 15, 2018 0.1820 0.1820 0.1820 0.1820 81,077 +0.00(+0.00%)
Feb 13, 2018 0.1820 0.1820 0.1820 73 +0.00(+0.00%)
Feb 12, 2018 0.1820 0.1820 0.1820 0.1820 2,057 +0.00(+1.11%)
Feb 09, 2018 0.1800 0.1820 0.1800 0.1800 12,522 -0.00(-0.25%)
Feb 08, 2018 0.1820 0.1820 0.1800 0.1805 11,561 +0.01(+6.15%)
Feb 07, 2018 0.1800 0.1800 0.1700 0.1700 15,069 -0.01(-5.80%)
Feb 06, 2018 0.1800 0.1805 0.1800 0.1805 78,010 -0.02(-9.77%)
Feb 05, 2018 0.2000 0.2000 0.1900 0.2000 34,819 +0.01(+4.99%)
Feb 02, 2018 0.1900 0.2000 0.1900 0.1905 90,878 +0.00(+0.26%)
Feb 01, 2018 0.1950 0.1950 0.1800 0.1900 51,942 -0.01(-2.56%)
Jan 31, 2018 0.1800 0.1950 0.1800 0.1950 4,658 +0.02(+11.43%)
Jan 30, 2018 0.1750 0.1750 0.1750 0.1750 855 +0.00(+0.00%)
Jan 29, 2018 0.1701 0.1766 0.1601 0.1750 99,057 -0.01(-2.78%)
Jan 26, 2018 0.1996 0.1996 0.1760 0.1800 54,749 -0.02(-9.86%)
Jan 25, 2018 0.1810 0.1997 0.1810 0.1997 18,885 +0.02(+10.33%)
Jan 24, 2018 0.1950 0.1950 0.1640 0.1810 99,655 -0.01(-7.18%)
Jan 23, 2018 0.2045 0.2190 0.1900 0.1950 127,913 -0.01(-2.50%)
Jan 22, 2018 0.1600 0.2100 0.1600 0.2000 200,265 +0.04(+21.21%)
Jan 19, 2018 0.1501 0.1700 0.1500 0.1650 38,620 -0.01(-2.94%)
Jan 18, 2018 0.1500 0.1700 0.1500 0.1700 26,531 +0.00(+0.00%)
Jan 17, 2018 0.1600 0.1700 0.1501 0.1700 4,267 +0.01(+6.25%)
Jan 16, 2018 0.1500 0.1600 0.1500 0.1600 151,902 +0.01(+6.67%)
Jan 12, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 11, 2018 0.1500 0.1675 0.1500 0.1500 408,487 -0.01(-6.25%)
Jan 10, 2018 0.1500 0.1600 0.1500 0.1600 9,494 +0.01(+6.67%)
Jan 09, 2018 0.1600 0.1600 0.1500 0.1500 25,807 -0.01(-6.25%)
Jan 08, 2018 0.1550 0.1600 0.1500 0.1600 62,121 +0.01(+3.23%)
Jan 05, 2018 0.1650 0.1650 0.1525 0.1550 17,566 -0.01(-6.06%)
Jan 04, 2018 0.1525 0.1670 0.1525 0.1650 12,271 +0.00(+1.23%)
Jan 03, 2018 0.1650 0.1670 0.1500 0.1630 51,535 -0.00(-1.21%)
Jan 02, 2018 0.1575 0.1650 0.1550 0.1650 16,789 +0.01(+8.20%)
Dec 29, 2017 0.1525 0.1525 0.1525 0 +0.00(+0.99%)
Dec 28, 2017 0.1500 0.1550 0.1490 0.1510 397,103 +0.00(+0.67%)
Dec 27, 2017 0.1500 0.1550 0.1400 0.1500 403,111 +0.00(+0.00%)
Dec 26, 2017 0.1500 0.1500 0.1430 0.1500 403,125 +0.00(+0.00%)
Dec 22, 2017 0.1500 0.1512 0.1500 0.1500 56,710 +0.00(+0.00%)
Dec 21, 2017 0.1500 0.1550 0.1500 0.1500 81,916 +0.00(+0.00%)
Dec 20, 2017 0.1500 0.1550 0.1430 0.1500 288,417 -0.01(-3.23%)
Dec 19, 2017 0.1600 0.1690 0.1425 0.1550 357,781 -0.01(-8.28%)
Dec 18, 2017 0.1600 0.1700 0.1600 0.1690 67,839 +0.02(+12.67%)
Dec 15, 2017 0.1550 0.2000 0.1450 0.1500 785,203 -0.00(-0.66%)
Dec 14, 2017 0.1500 0.1700 0.1499 0.1510 340,771 -0.01(-5.63%)
Dec 13, 2017 0.1550 0.1690 0.1500 0.1600 166,004 -0.01(-6.98%)
Dec 12, 2017 0.1758 0.1766 0.1550 0.1720 121,175 +0.00(+0.00%)
Dec 11, 2017 0.1810 0.2000 0.1600 0.1720 93,978 -0.03(-14.00%)
Dec 08, 2017 0.1837 0.2000 0.1810 0.2000 30,172 -0.01(-4.31%)
Dec 07, 2017 0.1480 0.2150 0.1411 0.2090 153,228 +0.06(+42.18%)
Dec 06, 2017 0.1705 0.1705 0.1410 0.1470 222,749 -0.02(-13.78%)
Dec 05, 2017 0.1550 0.1705 0.1550 0.1705 184,136 +0.02(+10.00%)
Dec 04, 2017 0.1750 0.1900 0.1400 0.1550 312,951 -0.02(-8.82%)
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.