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 (%)
Aug 08, 2019 0.1619 0.1619 0.1619 0 +0.00(+0.00%)
Aug 07, 2019 0.1583 0.1619 0.1583 0.1619 6,004 +0.00(+1.19%)
Aug 06, 2019 0.0882 0.1619 0.0882 0.1600 13,294 -0.00(-1.23%)
Aug 05, 2019 0.1620 0.1620 0.1620 0.1620 9,900 +0.00(+0.00%)
Aug 02, 2019 0.1650 0.1650 0.1600 0.1620 10,100 +0.00(+1.06%)
Aug 01, 2019 0.1696 0.1700 0.1603 0.1603 28,550 +0.00(+0.19%)
Jul 31, 2019 0.1650 0.1696 0.1420 0.1600 24,181 +0.02(+14.29%)
Jul 30, 2019 0.0902 0.1438 0.0902 0.1400 5,285 -0.01(-9.68%)
Jul 29, 2019 0.1598 0.1649 0.1550 0.1550 17,500 -0.00(-3.06%)
Jul 26, 2019 0.1500 0.1599 0.1500 0.1599 5,500 +0.02(+14.46%)
Jul 25, 2019 0.1310 0.1552 0.1310 0.1397 15,671 -0.02(-10.85%)
Jul 24, 2019 0.1400 0.1567 0.1250 0.1567 9,806 +0.01(+10.27%)
Jul 23, 2019 0.1650 0.1650 0.0801 0.1421 27,701 -0.01(-5.27%)
Jul 22, 2019 0.1500 0.1500 0.1500 0.1500 22,140 +0.01(+4.90%)
Jul 19, 2019 0.1400 0.1430 0.1400 0.1430 88,900 +0.01(+10.00%)
Jul 18, 2019 0.1300 0.1300 0.1300 0.1300 7,501 +0.00(+0.00%)
Jul 17, 2019 0.1300 0.1300 0.1300 0.1300 2,537 +0.02(+17.65%)
Jul 16, 2019 0.0800 0.1253 0.0800 0.1105 6,037 -0.00(-1.78%)
Jul 15, 2019 0.1400 0.1400 0.1125 0.1125 21,040 -0.03(-19.64%)
Jul 12, 2019 0.1150 0.1400 0.1150 0.1400 40,400 +0.02(+19.15%)
Jul 11, 2019 0.1150 0.1400 0.1150 0.1175 128,184 +0.01(+6.82%)
Jul 10, 2019 0.0900 0.1300 0.0900 0.1100 92,657 +0.00(+1.57%)
Jul 09, 2019 0.1083 0.1083 0.0992 0.1083 2,300 +0.00(+0.00%)
Jul 08, 2019 0.1083 0.1083 0.1083 0.1083 1,500 +0.00(+0.00%)
Jul 05, 2019 0.0700 0.1083 0.0700 0.1083 5,200 +0.01(+8.30%)
Jul 03, 2019 0.1083 0.1083 0.1000 0.1000 2,200 -0.01(-5.03%)
Jul 02, 2019 0.1000 0.1053 0.1000 0.1053 10,000 +0.00(+0.29%)
Jul 01, 2019 0.1049 0.1050 0.1049 0.1050 10,022 +0.00(+0.48%)
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%)
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.