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 (%)
Nov 30, 2018 0.0402 0.0604 0.0401 0.0551 90,000 +0.00(+2.23%)
Nov 29, 2018 0.0401 0.0539 0.0401 0.0539 14,050 +0.01(+23.34%)
Nov 28, 2018 0.0540 0.0540 0.0401 0.0437 73,663 +0.00(+8.98%)
Nov 27, 2018 0.0400 0.0500 0.0400 0.0401 85,120 -0.01(-19.80%)
Nov 26, 2018 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-8.59%)
Nov 23, 2018 0.0500 0.0550 0.0500 0.0547 72,500 +0.01(+11.63%)
Nov 21, 2018 0.0490 0.0490 0.0490 0 +0.01(+12.39%)
Nov 20, 2018 0.0455 0.0455 0.0400 0.0436 40,510 -0.00(-4.18%)
Nov 19, 2018 0.0515 0.0600 0.0455 0.0455 32,600 -0.02(-26.49%)
Nov 16, 2018 0.0600 0.0619 0.0500 0.0619 108,400 +0.01(+9.56%)
Nov 15, 2018 0.0720 0.0800 0.0500 0.0565 750,757 -0.02(-29.38%)
Nov 14, 2018 0.0551 0.0800 0.0551 0.0800 7,462 +0.00(+0.00%)
Nov 13, 2018 0.0550 0.0800 0.0550 0.0800 30,972 +0.00(+0.00%)
Nov 12, 2018 0.0900 0.0900 0.0800 0.0800 36,857 -0.01(-11.11%)
Nov 09, 2018 0.0800 0.0900 0.0800 0.0900 67,000 +0.01(+12.50%)
Nov 08, 2018 0.0850 0.0850 0.0800 0.0800 4,095 -0.00(-3.03%)
Nov 07, 2018 0.0799 0.0900 0.0775 0.0825 84,825 +0.01(+11.49%)
Nov 06, 2018 0.0750 0.0765 0.0740 0.0740 15,657 +0.00(+5.71%)
Nov 02, 2018 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Nov 01, 2018 0.0700 0.0770 0.0700 0.0750 18,884 -0.00(-2.60%)
Oct 31, 2018 0.0790 0.0790 0.0700 0.0770 15,200 +0.00(+0.00%)
Oct 30, 2018 0.0625 0.0770 0.0625 0.0770 53,248 -0.00(-1.91%)
Oct 29, 2018 0.0750 0.0785 0.0750 0.0785 3,100 +0.00(+0.64%)
Oct 26, 2018 0.0710 0.0780 0.0710 0.0780 19,300 +0.00(+3.31%)
Oct 25, 2018 0.0755 0.0755 0.0755 0.0755 1,000 -0.00(-5.51%)
Oct 24, 2018 0.0700 0.0799 0.0700 0.0799 13,206 +0.01(+19.25%)
Oct 23, 2018 0.0670 0.0695 0.0670 0.0670 10,978 -0.00(-4.29%)
Oct 22, 2018 0.0670 0.0700 0.0670 0.0700 5,481 +0.00(+4.48%)
Oct 19, 2018 0.0690 0.0690 0.0670 0.0670 10,100 -0.00(-0.59%)
Oct 18, 2018 0.0674 0.0674 0.0674 0.0674 2,020 -0.00(-0.15%)
Oct 17, 2018 0.0650 0.0690 0.0650 0.0675 36,714 -0.00(-2.88%)
Oct 16, 2018 0.0695 0.0695 0.0650 0.0695 54,600 +0.00(+0.00%)
Oct 15, 2018 0.0695 0.0695 0.0695 1 +0.00(+0.00%)
Oct 12, 2018 0.0650 0.0695 0.0650 0.0695 42,700 +0.00(+6.92%)
Oct 11, 2018 0.0560 0.0650 0.0560 0.0650 5,035 +0.01(+8.33%)
Oct 10, 2018 0.0600 0.0600 0.0600 0.0600 10,001 +0.00(+3.45%)
Oct 09, 2018 0.0580 0.0580 0.0580 0.0580 15,010 -0.00(-3.33%)
Oct 08, 2018 0.0560 0.0600 0.0560 0.0600 76,501 -0.01(-7.69%)
Oct 05, 2018 0.0613 0.0650 0.0613 0.0650 30,300 +0.00(+0.00%)
Oct 04, 2018 0.0560 0.0650 0.0560 0.0650 3,351 +0.00(+2.85%)
Oct 03, 2018 0.0632 0.0632 0.0632 1 +0.00(+0.00%)
Oct 02, 2018 0.0626 0.0632 0.0590 0.0632 5,900 +0.00(+5.33%)
Oct 01, 2018 0.0630 0.0630 0.0600 0.0600 45,960 -0.00(-6.98%)
Sep 28, 2018 0.0600 0.0650 0.0600 0.0645 25,900 +0.00(+5.74%)
Sep 27, 2018 0.0650 0.0650 0.0600 0.0610 36,330 -0.00(-6.15%)
Sep 26, 2018 0.0700 0.0700 0.0650 0.0650 76,939 -0.00(-6.88%)
Sep 25, 2018 0.0670 0.0698 0.0670 0.0698 13,510 +0.00(+4.18%)
Sep 24, 2018 0.0670 0.0670 0.0670 0.0670 130 +0.00(+0.00%)
Sep 21, 2018 0.0670 0.0670 0.0670 0.0670 13,600 -0.01(-9.46%)
Sep 20, 2018 0.0799 0.0799 0.0740 0.0740 4,912 +0.00(+0.00%)
Sep 18, 2018 0.0740 0.0740 0.0740 0 +0.01(+10.45%)
Sep 17, 2018 0.0753 0.0753 0.0670 0.0670 12,156 -0.00(-1.62%)
Sep 14, 2018 0.0670 0.0800 0.0670 0.0681 104,200 +0.00(+1.64%)
Sep 13, 2018 0.0720 0.0720 0.0670 0.0670 63,849 -0.00(-0.45%)
Sep 12, 2018 0.0725 0.0784 0.0673 0.0673 87,848 -0.01(-15.88%)
Sep 11, 2018 0.0750 0.0800 0.0678 0.0800 80,581 +0.00(+1.27%)
Sep 10, 2018 0.0790 0.0790 0.0790 0.0790 22,005 +0.01(+12.86%)
Sep 06, 2018 0.0700 0.0700 0.0700 0 -0.01(-9.09%)
Sep 05, 2018 0.0780 0.0790 0.0770 0.0770 81,089 -0.00(-2.53%)
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.