Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falconstor Software Inc (OP: FALC )

1.750 -0.100 (-5.41%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2019 0.0517 0.0517 0.0517 0.0517 1,000 +0.00(+9.07%)
Mar 29, 2019 0.0401 0.0474 0.0401 0.0474 1,300 -0.00(-3.27%)
Mar 28, 2019 0.0490 0.0496 0.0410 0.0490 44,857 -0.00(-2.00%)
Mar 26, 2019 0.0500 0.0500 0.0500 0 -0.01(-12.28%)
Mar 25, 2019 0.0590 0.0600 0.0570 0.0570 56,508 -0.00(-1.72%)
Mar 22, 2019 0.0550 0.0580 0.0550 0.0580 5,600 +0.01(+15.77%)
Mar 21, 2019 0.0560 0.0560 0.0501 0.0501 22,521 -0.00(-8.91%)
Mar 20, 2019 0.0500 0.0550 0.0500 0.0550 3,450 -0.00(-6.78%)
Mar 19, 2019 0.0500 0.0590 0.0500 0.0590 10,460 +0.00(+7.27%)
Mar 18, 2019 0.0550 0.0550 0.0500 0.0550 79,298 +0.00(+10.00%)
Mar 15, 2019 0.0500 0.0500 0.0500 0.0500 7,700 +0.00(+0.00%)
Mar 14, 2019 0.0500 0.0518 0.0500 0.0500 25,137 -0.00(-4.76%)
Mar 13, 2019 0.0525 0.0525 0.0525 0.0525 1,006 +0.00(+5.00%)
Mar 12, 2019 0.0500 0.0500 0.0500 0.0500 13,152 +0.00(+0.20%)
Mar 11, 2019 0.0500 0.0500 0.0499 0.0499 8,501 -0.00(-2.16%)
Mar 08, 2019 0.0400 0.0510 0.0400 0.0510 9,600 +0.00(+2.00%)
Mar 07, 2019 0.0500 0.0520 0.0500 0.0500 33,747 -0.00(-4.76%)
Mar 06, 2019 0.0500 0.0525 0.0500 0.0525 2,060 +0.00(+0.96%)
Mar 05, 2019 0.0500 0.0520 0.0500 0.0520 12,610 +0.00(+4.00%)
Mar 04, 2019 0.0500 0.0500 0.0500 0.0500 5,032 +0.00(+0.00%)
Feb 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+6.38%)
Feb 27, 2019 0.0470 0.0470 0.0470 0.0470 25,500 +0.00(+0.00%)
Feb 26, 2019 0.0470 0.0470 0.0470 0.0470 2,000 -0.00(-4.08%)
Feb 25, 2019 0.0401 0.0490 0.0401 0.0490 21,510 +0.00(+7.69%)
Feb 22, 2019 0.0420 0.0455 0.0400 0.0455 44,700 +0.00(+8.33%)
Feb 20, 2019 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Feb 19, 2019 0.0510 0.0510 0.0400 0.0400 37,669 -0.01(-20.00%)
Feb 15, 2019 0.0525 0.0525 0.0500 0.0500 54,700 -0.00(-4.76%)
Feb 14, 2019 0.0500 0.0582 0.0500 0.0525 131,972 +0.00(+5.00%)
Feb 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 11, 2019 0.0500 0.0500 0.0500 0.0500 102 -0.00(-9.09%)
Feb 08, 2019 0.0550 0.0550 0.0550 0.0550 3,200 -0.00(-0.18%)
Feb 07, 2019 0.0575 0.0599 0.0500 0.0551 29,200 +0.01(+9.98%)
Feb 06, 2019 0.0501 0.0501 0.0501 0.0501 1,000 -0.01(-13.62%)
Feb 04, 2019 0.0580 0.0580 0.0580 0 +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.