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 (%)
Jun 29, 2018 0.0925 0.1000 0.0902 0.1000 8,135 +0.00(+0.00%)
Jun 28, 2018 0.0905 0.1000 0.0800 0.1000 151,199 +0.00(+0.10%)
Jun 27, 2018 0.0900 0.1050 0.0900 0.0999 544,952 +0.01(+5.27%)
Jun 26, 2018 0.0665 0.1025 0.0665 0.0949 194,043 +0.02(+23.41%)
Jun 25, 2018 0.0770 0.0770 0.0769 0.0769 14,525 -0.00(-0.34%)
Jun 22, 2018 0.0602 0.0800 0.0602 0.0772 22,196 +0.02(+24.25%)
Jun 21, 2018 0.0745 0.0829 0.0610 0.0621 49,860 -0.00(-1.43%)
Jun 20, 2018 0.0688 0.0750 0.0630 0.0630 90,641 -0.00(-0.16%)
Jun 19, 2018 0.0650 0.0700 0.0565 0.0631 59,405 -0.00(-2.92%)
Jun 18, 2018 0.0703 0.0703 0.0650 0.0650 452,304 +0.01(+8.33%)
Jun 15, 2018 0.0550 0.0550 0.0600 280,759 +0.00(+9.09%)
Jun 14, 2018 0.0700 0.0700 0.0500 0.0550 147,610 -0.02(-21.43%)
Jun 13, 2018 0.0800 0.0847 0.0700 0.0700 64,590 -0.01(-12.50%)
Jun 12, 2018 0.0998 0.0998 0.0800 0.0800 58,490 -0.00(-3.73%)
Jun 11, 2018 0.1000 0.1000 0.0805 0.0831 191,898 -0.01(-7.67%)
Jun 08, 2018 0.0820 0.1000 0.0815 0.0900 149,810 +0.01(+16.88%)
Jun 07, 2018 0.0670 0.0830 0.0670 0.0770 86,293 +0.01(+12.24%)
Jun 06, 2018 0.0635 0.0686 0.0635 0.0686 6,003 +0.00(+7.69%)
Jun 05, 2018 0.0605 0.0830 0.0605 0.0637 625,427 -0.01(-9.00%)
Jun 04, 2018 0.0650 0.0700 0.0600 0.0700 85,125 +0.01(+7.69%)
Jun 01, 2018 0.0699 0.0699 0.0580 0.0650 27,325 -0.00(-7.01%)
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%)
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.