Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Falconstor Software Inc (OP: FALC )

1.710 -0.060 (-3.39%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 28, 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 (%)
Mar 29, 2019 0.0401 0.0474 0.0401 0.0474 1,300 -0.00(-3.27%)
Mar 28, 2019 0.0490 0.0496 0.0410 0.0490 44,857 -0.00(-2.00%)
Mar 26, 2019 0.0500 0.0500 0.0500 0 -0.01(-12.28%)
Mar 25, 2019 0.0590 0.0600 0.0570 0.0570 56,508 -0.00(-1.72%)
Mar 22, 2019 0.0550 0.0580 0.0550 0.0580 5,600 +0.01(+15.77%)
Mar 21, 2019 0.0560 0.0560 0.0501 0.0501 22,521 -0.00(-8.91%)
Mar 20, 2019 0.0500 0.0550 0.0500 0.0550 3,450 -0.00(-6.78%)
Mar 19, 2019 0.0500 0.0590 0.0500 0.0590 10,460 +0.00(+7.27%)
Mar 18, 2019 0.0550 0.0550 0.0500 0.0550 79,298 +0.00(+10.00%)
Mar 15, 2019 0.0500 0.0500 0.0500 0.0500 7,700 +0.00(+0.00%)
Mar 14, 2019 0.0500 0.0518 0.0500 0.0500 25,137 -0.00(-4.76%)
Mar 13, 2019 0.0525 0.0525 0.0525 0.0525 1,006 +0.00(+5.00%)
Mar 12, 2019 0.0500 0.0500 0.0500 0.0500 13,152 +0.00(+0.20%)
Mar 11, 2019 0.0500 0.0500 0.0499 0.0499 8,501 -0.00(-2.16%)
Mar 08, 2019 0.0400 0.0510 0.0400 0.0510 9,600 +0.00(+2.00%)
Mar 07, 2019 0.0500 0.0520 0.0500 0.0500 33,747 -0.00(-4.76%)
Mar 06, 2019 0.0500 0.0525 0.0500 0.0525 2,060 +0.00(+0.96%)
Mar 05, 2019 0.0500 0.0520 0.0500 0.0520 12,610 +0.00(+4.00%)
Mar 04, 2019 0.0500 0.0500 0.0500 0.0500 5,032 +0.00(+0.00%)
Feb 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+6.38%)
Feb 27, 2019 0.0470 0.0470 0.0470 0.0470 25,500 +0.00(+0.00%)
Feb 26, 2019 0.0470 0.0470 0.0470 0.0470 2,000 -0.00(-4.08%)
Feb 25, 2019 0.0401 0.0490 0.0401 0.0490 21,510 +0.00(+7.69%)
Feb 22, 2019 0.0420 0.0455 0.0400 0.0455 44,700 +0.00(+8.33%)
Feb 20, 2019 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Feb 19, 2019 0.0510 0.0510 0.0400 0.0400 37,669 -0.01(-20.00%)
Feb 15, 2019 0.0525 0.0525 0.0500 0.0500 54,700 -0.00(-4.76%)
Feb 14, 2019 0.0500 0.0582 0.0500 0.0525 131,972 +0.00(+5.00%)
Feb 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 11, 2019 0.0500 0.0500 0.0500 0.0500 102 -0.00(-9.09%)
Feb 08, 2019 0.0550 0.0550 0.0550 0.0550 3,200 -0.00(-0.18%)
Feb 07, 2019 0.0575 0.0599 0.0500 0.0551 29,200 +0.01(+9.98%)
Feb 06, 2019 0.0501 0.0501 0.0501 0.0501 1,000 -0.01(-13.62%)
Feb 04, 2019 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Feb 01, 2019 0.0503 0.0580 0.0502 0.0580 22,100 +0.00(+3.57%)
Jan 31, 2019 0.0502 0.0560 0.0502 0.0560 2,707 -0.00(-3.28%)
Jan 30, 2019 0.0503 0.0579 0.0501 0.0579 62,784 -0.00(-3.50%)
Jan 29, 2019 0.0650 0.0650 0.0501 0.0600 16,250 -0.01(-7.69%)
Jan 28, 2019 0.0502 0.0650 0.0502 0.0650 5,606 +0.00(+4.84%)
Jan 25, 2019 0.0600 0.0620 0.0575 0.0620 12,100 +0.00(+1.81%)
Jan 24, 2019 0.0650 0.0700 0.0609 0.0609 46,172 +0.01(+10.73%)
Jan 23, 2019 0.0604 0.0605 0.0500 0.0550 56,389 -0.00(-8.33%)
Jan 22, 2019 0.0310 0.0605 0.0301 0.0600 2,727 +0.00(+0.00%)
Jan 18, 2019 0.0332 0.0600 0.0332 0.0600 59,800 +0.02(+36.36%)
Jan 17, 2019 0.0440 0.0440 0.0440 4 +0.00(+0.00%)
Jan 16, 2019 0.0604 0.0604 0.0310 0.0440 5,260 -0.02(-27.03%)
Jan 15, 2019 0.0310 0.0603 0.0310 0.0603 26,500 +0.02(+40.23%)
Jan 14, 2019 0.0440 0.0604 0.0340 0.0430 43,649 +0.00(+1.18%)
Jan 10, 2019 0.0425 0.0425 0.0425 0 -0.00(-7.81%)
Jan 09, 2019 0.0447 0.0461 0.0410 0.0461 14,041 +0.01(+12.44%)
Jan 08, 2019 0.0390 0.0410 0.0390 0.0410 1,064 +0.00(+2.50%)
Jan 07, 2019 0.0400 0.0400 0.0400 0.0400 2,011 -0.00(-5.44%)
Jan 04, 2019 0.0400 0.0423 0.0400 0.0423 18,800 +0.00(+11.02%)
Jan 03, 2019 0.0381 0.0381 0.0381 0.0381 3,004 -0.00(-1.30%)
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.