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 30, 2023 1.125 1.125 1.125 1.125 203 +0.30(+37.17%)
Jun 29, 2023 1.300 1.300 0.8200 0.8200 3,322 -0.48(-36.92%)
Jun 28, 2023 1.490 1.490 1.300 1.300 6,220 +0.13(+11.11%)
Jun 27, 2023 1.250 1.250 1.170 1.170 285 -0.78(-40.00%)
Jun 23, 2023 1.950 50 +0.45(+30.00%)
Jun 22, 2023 1.500 1.500 1.500 1.500 100 +0.39(+35.14%)
Jun 20, 2023 1.110 0 -0.74(-40.00%)
Jun 16, 2023 1.850 1.850 1.850 1.850 120 +0.45(+32.14%)
Jun 15, 2023 1.400 1.550 1.300 1.400 1,401 -0.15(-9.68%)
Jun 14, 2023 1.550 1.550 1.350 1.550 2,210 +0.14(+9.62%)
Jun 13, 2023 1.650 1.650 1.414 1.414 1,058 +0.06(+4.74%)
Jun 12, 2023 1.350 1.350 1.350 1.350 2,030 +0.00(+0.00%)
Jun 08, 2023 1.350 0 +0.00(+0.00%)
Jun 06, 2023 1.350 271 +0.07(+5.47%)
Jun 05, 2023 1.280 1.280 1.280 1.280 5,100 +0.00(+0.00%)
May 31, 2023 1.280 0 +0.03(+2.40%)
May 30, 2023 1.250 1.250 1.250 1.250 329 +0.00(+0.00%)
May 26, 2023 1.250 1.250 1.250 1.250 103 +0.20(+19.05%)
May 25, 2023 1.050 1.050 1.050 1.050 5,000 +0.05(+5.00%)
May 24, 2023 1.000 1.000 1.000 1.000 7,844 -0.10(-9.09%)
May 16, 2023 1.100 0 +0.05(+4.76%)
May 15, 2023 1.000 1.090 1.000 1.050 16,411 +0.28(+35.83%)
May 12, 2023 0.7730 0.7730 0.7730 0.7730 350 -0.23(-22.69%)
May 11, 2023 0.7730 1.050 0.7730 0.9999 5,183 -0.48(-32.44%)
May 01, 2023 1.480 0 +0.40(+37.04%)
Apr 25, 2023 1.080 0 +0.04(+3.85%)
Apr 17, 2023 1.040 0 -0.46(-30.67%)
Apr 14, 2023 1.000 1.875 1.000 1.500 830 +0.00(+0.00%)
Apr 13, 2023 1.550 1.585 1.500 1.500 2,721 -0.05(-3.23%)
Apr 05, 2023 1.550 10 -0.39(-20.10%)
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.