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 29, 2022 1.500 0 +0.35(+30.43%)
Aug 26, 2022 1.090 1.150 1.090 1.150 16,311 +0.15(+15.00%)
Aug 24, 2022 1.000 0 +0.00(+0.00%)
Aug 22, 2022 1.000 0 +0.34(+51.40%)
Aug 17, 2022 0.6605 0 -0.09(-11.93%)
Aug 16, 2022 0.7500 0.7500 0.7500 0.7500 4,050 +0.00(+0.00%)
Aug 15, 2022 0.7500 0.7500 0.7500 0.7500 1,229 -0.39(-34.21%)
Aug 04, 2022 1.140 0 +0.38(+50.00%)
Aug 03, 2022 0.7600 0.7600 0.7600 0.7600 1,000 +0.03(+4.11%)
Aug 01, 2022 0.7300 20 -0.03(-4.20%)
Jul 28, 2022 0.7620 0 -0.19(-19.79%)
Jul 26, 2022 0.9500 0 -0.20(-17.39%)
Jul 25, 2022 1.150 1.150 1.150 1.150 200 -0.02(-1.71%)
Jul 19, 2022 1.170 0 +0.07(+6.36%)
Jun 30, 2022 1.100 0 -0.10(-8.33%)
Jun 23, 2022 1.200 2 +0.31(+34.83%)
Jun 22, 2022 0.8900 0.8900 0.8900 0.8900 200 +0.13(+17.04%)
Jun 21, 2022 0.7604 0.7604 0.7604 0.7604 200 -0.24(-23.96%)
Jun 16, 2022 1.000 0 -0.19(-15.97%)
Jun 13, 2022 1.190 0 -0.01(-0.83%)
Jun 10, 2022 0.6504 1.200 0.6504 1.200 430 +0.08(+7.14%)
Jun 08, 2022 1.120 0 +0.02(+1.82%)
Jun 06, 2022 1.100 5 -0.10(-8.33%)
Jun 03, 2022 1.100 1.200 1.000 1.200 948 +0.17(+16.50%)
Jun 02, 2022 1.050 1.050 1.030 1.030 1,350 +0.38(+58.41%)
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.