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 (%)
Apr 30, 2018 0.0901 0.1049 0.0901 0.1049 4,600 +0.01(+7.26%)
Apr 27, 2018 0.0900 0.0978 0.0810 0.0978 76,989 +0.00(+4.71%)
Apr 26, 2018 0.0944 0.0968 0.0900 0.0934 30,701 -0.00(-4.01%)
Apr 25, 2018 0.0949 0.0973 0.0900 0.0973 60,650 -0.00(-0.51%)
Apr 24, 2018 0.0910 0.0978 0.0900 0.0978 440,373 +0.01(+7.47%)
Apr 23, 2018 0.0932 0.0949 0.0910 0.0910 31,013 +0.00(+0.00%)
Apr 20, 2018 0.0954 0.0954 0.0910 0.0910 2,810 -0.00(-4.61%)
Apr 19, 2018 0.1000 0.1133 0.0900 0.0954 184,693 -0.02(-14.82%)
Apr 18, 2018 0.1050 0.1120 0.0900 0.1120 93,328 +0.00(+3.18%)
Apr 17, 2018 0.1094 0.1121 0.1050 0.1085 12,330 -0.01(-11.68%)
Apr 16, 2018 0.1200 0.1229 0.1000 0.1229 101,755 -0.01(-5.39%)
Apr 13, 2018 0.1300 0.1300 0.1154 0.1299 41,600 +0.00(+3.92%)
Apr 12, 2018 0.1300 0.1300 0.1201 0.1250 15,111 -0.01(-3.85%)
Apr 11, 2018 0.1100 0.1300 0.1100 0.1300 37,925 +0.01(+8.33%)
Apr 10, 2018 0.0967 0.1399 0.0967 0.1200 244,247 +0.02(+20.00%)
Apr 09, 2018 0.0920 0.1000 0.0910 0.1000 40,021 +0.00(+0.00%)
Apr 06, 2018 0.0950 0.1000 0.0910 0.1000 129,298 +0.01(+11.11%)
Apr 05, 2018 0.0900 0.0900 0.0897 0.0900 51,286 +0.00(+0.00%)
Apr 04, 2018 0.0886 0.0920 0.0851 0.0900 106,515 -0.00(-2.17%)
Apr 03, 2018 0.0801 0.0920 0.0801 0.0920 69,443 +0.01(+14.29%)
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.