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 (%)
May 31, 2018 0.0630 0.0699 0.0619 0.0699 158,378 +0.01(+10.95%)
May 30, 2018 0.0630 0.0700 0.0630 0.0630 229,665 +0.00(+5.00%)
May 29, 2018 0.0490 0.0629 0.0490 0.0600 103,397 +0.01(+25.00%)
May 25, 2018 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
May 24, 2018 0.0430 0.0500 0.0430 0.0500 224,224 +0.01(+11.11%)
May 23, 2018 0.0485 0.0485 0.0400 0.0450 546,678 -0.01(-10.00%)
May 22, 2018 0.0599 0.0600 0.0420 0.0500 270,012 -0.01(-20.63%)
May 21, 2018 0.0700 0.0700 0.0550 0.0630 606,530 -0.01(-10.00%)
May 18, 2018 0.0700 0.0700 0.0700 0.0700 1,079 +0.00(+3.40%)
May 16, 2018 0.0677 0.0677 0.0677 0 -0.00(-2.87%)
May 15, 2018 0.0700 0.0700 0.0695 0.0697 64,768 +0.00(+0.87%)
May 14, 2018 0.0726 0.0726 0.0680 0.0691 164,517 -0.00(-1.29%)
May 11, 2018 0.0820 0.0820 0.0675 0.0700 166,187 -0.01(-14.63%)
May 10, 2018 0.0700 0.0829 0.0700 0.0820 42,645 -0.00(-1.20%)
May 09, 2018 0.0814 0.0900 0.0800 0.0830 94,550 -0.01(-7.78%)
May 08, 2018 0.0893 0.0900 0.0893 0.0900 12,200 -0.01(-6.15%)
May 07, 2018 0.0813 0.0959 0.0813 0.0959 12,540 +0.01(+9.60%)
May 04, 2018 0.0900 0.0900 0.0850 0.0875 147,201 -0.00(-2.78%)
May 03, 2018 0.0802 0.0959 0.0801 0.0900 15,321 +0.00(+3.33%)
May 02, 2018 0.0850 0.0969 0.0802 0.0871 2,475 +0.00(+4.81%)
May 01, 2018 0.0811 0.0999 0.0801 0.0831 139,353 -0.02(-20.78%)
Apr 30, 2018 0.0901 0.1049 0.0901 0.1049 4,600 +0.01(+7.26%)
Apr 27, 2018 0.0900 0.0978 0.0810 0.0978 76,989 +0.00(+4.71%)
Apr 26, 2018 0.0944 0.0968 0.0900 0.0934 30,701 -0.00(-4.01%)
Apr 25, 2018 0.0949 0.0973 0.0900 0.0973 60,650 -0.00(-0.51%)
Apr 24, 2018 0.0910 0.0978 0.0900 0.0978 440,373 +0.01(+7.47%)
Apr 23, 2018 0.0932 0.0949 0.0910 0.0910 31,013 +0.00(+0.00%)
Apr 20, 2018 0.0954 0.0954 0.0910 0.0910 2,810 -0.00(-4.61%)
Apr 19, 2018 0.1000 0.1133 0.0900 0.0954 184,693 -0.02(-14.82%)
Apr 18, 2018 0.1050 0.1120 0.0900 0.1120 93,328 +0.00(+3.18%)
Apr 17, 2018 0.1094 0.1121 0.1050 0.1085 12,330 -0.01(-11.68%)
Apr 16, 2018 0.1200 0.1229 0.1000 0.1229 101,755 -0.01(-5.39%)
Apr 13, 2018 0.1300 0.1300 0.1154 0.1299 41,600 +0.00(+3.92%)
Apr 12, 2018 0.1300 0.1300 0.1201 0.1250 15,111 -0.01(-3.85%)
Apr 11, 2018 0.1100 0.1300 0.1100 0.1300 37,925 +0.01(+8.33%)
Apr 10, 2018 0.0967 0.1399 0.0967 0.1200 244,247 +0.02(+20.00%)
Apr 09, 2018 0.0920 0.1000 0.0910 0.1000 40,021 +0.00(+0.00%)
Apr 06, 2018 0.0950 0.1000 0.0910 0.1000 129,298 +0.01(+11.11%)
Apr 05, 2018 0.0900 0.0900 0.0897 0.0900 51,286 +0.00(+0.00%)
Apr 04, 2018 0.0886 0.0920 0.0851 0.0900 106,515 -0.00(-2.17%)
Apr 03, 2018 0.0801 0.0920 0.0801 0.0920 69,443 +0.01(+14.29%)
Apr 02, 2018 0.0900 0.0900 0.0800 0.0805 55,615 -0.01(-10.56%)
Mar 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 28, 2018 0.0730 0.0900 0.0700 0.0900 369,796 +0.02(+25.00%)
Mar 27, 2018 0.0721 0.0860 0.0700 0.0720 374,249 -0.01(-16.18%)
Mar 26, 2018 0.0805 0.0890 0.0721 0.0859 90,080 -0.00(-3.48%)
Mar 23, 2018 0.0850 0.0890 0.0811 0.0890 115,504 +0.00(+0.00%)
Mar 22, 2018 0.0875 0.0900 0.0850 0.0890 12,509 -0.00(-1.11%)
Mar 21, 2018 0.0890 0.0900 0.0850 0.0900 147,012 +0.00(+1.24%)
Mar 20, 2018 0.0900 0.0990 0.0805 0.0889 291,653 -0.01(-11.10%)
Mar 19, 2018 0.1150 0.1150 0.0900 0.1000 284,039 -0.01(-13.04%)
Mar 16, 2018 0.1250 0.1250 0.1150 0.1150 87,485 -0.00(-4.17%)
Mar 15, 2018 0.1200 0.1230 0.1200 0.1200 13,720 +0.00(+0.00%)
Mar 14, 2018 0.1250 0.1250 0.1200 0.1200 26,700 -0.00(-2.44%)
Mar 13, 2018 0.1200 0.1230 0.1150 0.1230 118,912 +0.00(+2.50%)
Mar 12, 2018 0.1150 0.1230 0.1150 0.1200 152,546 +0.00(+4.35%)
Mar 09, 2018 0.1230 0.1230 0.1150 0.1150 90,802 -0.01(-6.50%)
Mar 08, 2018 0.1360 0.1360 0.1201 0.1230 98,540 -0.00(-1.68%)
Mar 07, 2018 0.1379 0.1379 0.1251 0.1251 1,869 -0.01(-9.28%)
Mar 06, 2018 0.1220 0.1379 0.1200 0.1379 19,158 +0.02(+13.03%)
Mar 05, 2018 0.1201 0.1220 0.1201 0.1220 29,404 +0.00(+1.58%)
Mar 02, 2018 0.1302 0.1399 0.1200 0.1201 179,520 -0.01(-7.76%)
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.