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 (%)
Oct 31, 2017 0.2550 0.2600 0.2510 0.2560 48,499 +0.00(+0.39%)
Oct 30, 2017 0.2450 0.2600 0.2450 0.2550 110,852 +0.01(+3.66%)
Oct 27, 2017 0.2437 0.2500 0.2400 0.2460 234,813 +0.00(+0.94%)
Oct 26, 2017 0.2440 0.2450 0.2437 0.2437 27,207 -0.00(-0.16%)
Oct 25, 2017 0.2450 0.2500 0.2310 0.2441 71,979 -0.01(-2.36%)
Oct 24, 2017 0.2570 0.2600 0.2400 0.2500 138,617 -0.01(-2.72%)
Oct 23, 2017 0.2570 0.2700 0.2570 0.2570 21,911 -0.00(-1.15%)
Oct 20, 2017 0.2570 0.2600 0.2570 0.2600 47,783 -0.00(-1.70%)
Oct 19, 2017 0.2550 0.2650 0.2550 0.2645 96,765 +0.00(+0.76%)
Oct 18, 2017 0.2600 0.2650 0.2555 0.2625 216,715 +0.00(+0.96%)
Oct 17, 2017 0.2550 0.2600 0.2500 0.2600 40,709 +0.00(+0.00%)
Oct 16, 2017 0.2500 0.2600 0.2500 0.2600 54,714 +0.01(+4.00%)
Oct 13, 2017 0.2600 0.2700 0.2500 0.2500 254,503 -0.02(-5.66%)
Oct 12, 2017 0.2450 0.2750 0.2412 0.2650 350,894 +0.02(+8.16%)
Oct 11, 2017 0.2350 0.2465 0.2350 0.2450 81,011 +0.01(+3.38%)
Oct 10, 2017 0.2350 0.2475 0.2301 0.2370 216,767 +0.00(+0.85%)
Oct 09, 2017 0.2350 0.2475 0.2350 0.2350 103,347 -0.01(-4.04%)
Oct 06, 2017 0.2325 0.2450 0.2250 0.2449 266,822 +0.00(+2.04%)
Oct 05, 2017 0.2525 0.2525 0.2250 0.2400 225,444 -0.01(-4.00%)
Oct 04, 2017 0.2560 0.2575 0.2500 0.2500 551,012 -0.01(-2.34%)
Oct 03, 2017 0.2650 0.2650 0.2500 0.2560 190,083 -0.00(-1.54%)
Oct 02, 2017 0.2450 0.2600 0.2250 0.2600 569,702 +0.01(+5.26%)
Sep 29, 2017 0.2397 0.2480 0.2300 0.2470 266,204 +0.01(+2.92%)
Sep 28, 2017 0.2550 0.2580 0.2265 0.2400 361,567 -0.02(-6.98%)
Sep 27, 2017 0.2310 0.2600 0.2310 0.2580 343,721 +0.03(+12.17%)
Sep 26, 2017 0.3000 0.3000 0.2200 0.2300 3,769,969 -0.07(-23.33%)
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.