Indicators

Falconstor Software Inc (OP: FALC )

1.770 UNCHANGED

Streaming Delayed Price Updated: 9:39 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019		0.0500	0.0500	0.0500	9	+0.00(+0.00%)
Apr 29, 2019	0.0313	0.0600	0.0301	0.0500	68,353	-0.00(-4.76%)
Apr 26, 2019	0.0436	0.0525	0.0436	0.0525	12,200	-0.01(-9.48%)
Apr 25, 2019	0.0565	0.0580	0.0565	0.0580	50,046	+0.00(+5.45%)
Apr 24, 2019	0.0403	0.0550	0.0403	0.0550	5,450	+0.01(+14.58%)
Apr 23, 2019	0.0400	0.0486	0.0400	0.0480	11,314	-0.01(-17.24%)
Apr 22, 2019	0.0580	0.0580	0.0580	0.0580	300	+0.01(+16.00%)
Apr 18, 2019	0.0401	0.0530	0.0401	0.0500	20,600	+0.00(+0.00%)
Apr 17, 2019		0.0500	0.0500	0.0500	13	+0.00(+0.00%)
Apr 15, 2019		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Apr 12, 2019	0.0500	0.0500	0.0500	0.0500	1,500	+0.00(+0.00%)
Apr 11, 2019	0.0480	0.0600	0.0480	0.0500	33,226	+0.00(+5.49%)
Apr 10, 2019	0.0474	0.0474	0.0474	0.0474	350	+0.00(+0.00%)
Apr 09, 2019	0.0474	0.0474	0.0474	0.0474	517	+0.00(+0.21%)
Apr 08, 2019	0.0401	0.0600	0.0401	0.0473	21,908	-0.00(-0.63%)
Apr 05, 2019	0.0301	0.0599	0.0301	0.0476	29,400	+0.01(+12.53%)
Apr 04, 2019	0.0619	0.0619	0.0423	0.0423	195,285	-0.01(-17.06%)
Apr 03, 2019	0.0500	0.0577	0.0401	0.0510	146,187	+0.00(+2.00%)
Apr 02, 2019	0.0500	0.0500	0.0500	0.0500	440	-0.00(-3.29%)

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.