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 28, 2019 0.1040 0.1045 0.1040 0.1045 7,000 +0.00(+0.48%)
Jun 27, 2019 0.0700 0.1040 0.0700 0.1040 8,228 +0.00(+4.00%)
Jun 26, 2019 0.1000 0.1000 0.0900 0.1000 30,187 +0.00(+2.56%)
Jun 25, 2019 0.0900 0.1020 0.0900 0.0975 87,400 -0.01(-7.05%)
Jun 24, 2019 0.0900 0.1049 0.0900 0.1049 79,770 +0.00(+4.90%)
Jun 21, 2019 0.1000 0.1000 0.0898 0.1000 35,500 -0.00(-0.99%)
Jun 20, 2019 0.1010 0.1010 0.1010 0.1010 4,500 +0.00(+0.00%)
Jun 19, 2019 0.0801 0.1010 0.0801 0.1010 28,965 -0.00(-2.70%)
Jun 18, 2019 0.1085 0.1085 0.1038 0.1038 5,000 +0.00(+3.80%)
Jun 17, 2019 0.1000 0.1000 0.1000 0.1000 8,377 +0.00(+0.00%)
Jun 14, 2019 0.1000 0.1000 0.0990 0.1000 11,500 +0.01(+11.11%)
Jun 13, 2019 0.0950 0.1086 0.0811 0.0900 90,071 +0.01(+12.50%)
Jun 12, 2019 0.0779 0.0950 0.0779 0.0800 74,700 +0.01(+21.21%)
Jun 11, 2019 0.0660 0.0660 0.0660 0.0660 700 +0.00(+0.00%)
Jun 10, 2019 0.0779 0.0779 0.0660 0.0660 15,013 -0.00(-5.71%)
Jun 07, 2019 0.0700 0.0700 0.0700 0.0700 12,000 +0.01(+16.67%)
Jun 06, 2019 0.0600 0.0600 0.0600 0.0600 300 -0.01(-14.29%)
Jun 05, 2019 0.0700 0.0750 0.0411 0.0700 53,109 +0.01(+16.47%)
Jun 04, 2019 0.0701 0.0701 0.0601 0.0601 7,083 +0.00(+0.00%)
Jun 03, 2019 0.0601 0.0601 0.0601 0.0601 1,000 -0.01(-19.87%)
May 31, 2019 0.0612 0.0750 0.0612 0.0750 3,500 +0.00(+7.14%)
May 30, 2019 0.0650 0.0700 0.0605 0.0700 26,645 -0.01(-12.28%)
May 29, 2019 0.0411 0.0798 0.0411 0.0798 16,377 +0.01(+14.00%)
May 28, 2019 0.0700 0.0700 0.0700 0.0700 10,095 +0.01(+7.69%)
May 24, 2019 0.0800 0.0800 0.0403 0.0650 106,900 -0.01(-13.33%)
May 23, 2019 0.0670 0.0750 0.0600 0.0750 25,165 -0.01(-6.25%)
May 22, 2019 0.0330 0.0800 0.0330 0.0800 4,703 +0.01(+9.14%)
May 21, 2019 0.0800 0.0800 0.0600 0.0733 18,900 +0.00(+4.71%)
May 20, 2019 0.0700 0.0799 0.0600 0.0700 13,853 +0.01(+16.67%)
May 17, 2019 0.0600 0.0684 0.0600 0.0600 254,000 +0.01(+20.00%)
May 16, 2019 0.0582 0.0582 0.0500 0.0500 106,010 -0.00(-3.85%)
May 15, 2019 0.0500 0.0520 0.0500 0.0520 1,352 -0.00(-5.45%)
May 14, 2019 0.0525 0.0600 0.0426 0.0550 93,202 +0.00(+0.92%)
May 13, 2019 0.0545 0.0560 0.0545 0.0545 12,163 -0.01(-9.17%)
May 10, 2019 0.0600 0.0600 0.0600 0.0600 800 +0.00(+0.00%)
May 09, 2019 0.0520 0.0600 0.0520 0.0600 34,566 +0.01(+13.21%)
May 07, 2019 0.0530 0.0530 0.0530 0 -0.00(-3.64%)
May 06, 2019 0.0390 0.0550 0.0390 0.0550 113,737 +0.00(+10.00%)
May 02, 2019 0.0500 0.0500 0.0500 0 -0.00(-6.02%)
May 01, 2019 0.0400 0.0600 0.0310 0.0532 4,539 +0.00(+6.40%)
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.