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
Last 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 29, 2022 1.300 45 -0.35(-21.21%)
Nov 22, 2022 1.650 12 +0.60(+57.14%)
Nov 21, 2022 1.060 1.060 1.050 1.050 200 -0.75(-41.67%)
Nov 16, 2022 1.800 0 +0.00(+0.00%)
Nov 15, 2022 1.800 1.800 1.800 1.800 100 +0.10(+5.88%)
Nov 14, 2022 1.800 1.800 1.700 1.700 200 +0.10(+6.25%)
Nov 11, 2022 1.600 1.600 1.600 1.600 110 +0.21(+15.11%)
Nov 10, 2022 1.400 1.750 1.390 1.390 8,428 -0.06(-4.14%)
Nov 09, 2022 1.450 1.450 1.450 1.450 388 +0.05(+3.57%)
Nov 07, 2022 1.400 5 -0.10(-6.67%)
Nov 04, 2022 1.330 1.500 1.330 1.500 215 +0.05(+3.45%)
Nov 03, 2022 1.400 1.450 1.400 1.450 200 -0.04(-2.68%)
Nov 02, 2022 1.490 1.490 1.490 1.490 4,400 +0.14(+10.37%)
Nov 01, 2022 1.400 1.400 1.350 1.350 201 +0.02(+1.50%)
Oct 31, 2022 1.450 1.450 1.300 1.330 2,100 +0.03(+2.31%)
Oct 28, 2022 1.200 1.300 1.090 1.300 468 +0.05(+4.00%)
Oct 27, 2022 0.9898 1.260 0.9898 1.250 6,000 +0.35(+38.87%)
Oct 17, 2022 0.9001 1 -0.35(-27.99%)
Oct 12, 2022 1.250 27 -0.25(-16.67%)
Oct 11, 2022 1.500 1.500 1.500 1.500 3,075 +0.32(+27.12%)
Oct 10, 2022 1.250 1.250 1.180 1.180 1,782 -0.07(-5.60%)
Oct 07, 2022 1.120 1.250 1.120 1.250 460 -0.18(-12.28%)
Oct 05, 2022 1.425 0 +0.32(+29.55%)
Oct 03, 2022 1.100 0 +0.05(+4.76%)
Sep 30, 2022 1.050 1.050 1.050 1.050 166 +0.15(+16.67%)
Sep 28, 2022 0.9000 0 +0.40(+80.36%)
Sep 27, 2022 0.6000 1.000 0.2015 0.4990 63,764 -0.40(-44.56%)
Sep 26, 2022 0.9000 0.9000 0.9000 0.9000 6,300 -0.35(-28.00%)
Sep 23, 2022 1.140 1.250 1.140 1.250 271 +0.25(+25.00%)
Sep 19, 2022 1.000 0 -0.19(-15.97%)
Sep 15, 2022 1.190 13 +0.00(+0.00%)
Sep 14, 2022 1.000 1.190 1.000 1.190 200 +0.19(+19.00%)
Sep 12, 2022 1.000 0 +0.00(+0.00%)
Sep 09, 2022 1.000 1.000 1.000 1.000 1,379 -0.10(-9.09%)
Sep 08, 2022 1.050 1.100 0.8000 1.100 1,694 -0.39(-26.17%)
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.