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%)
Apr 02, 2018 0.0900 0.0900 0.0800 0.0805 55,615 -0.01(-10.56%)
Mar 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 28, 2018 0.0730 0.0900 0.0700 0.0900 369,796 +0.02(+25.00%)
Mar 27, 2018 0.0721 0.0860 0.0700 0.0720 374,249 -0.01(-16.18%)
Mar 26, 2018 0.0805 0.0890 0.0721 0.0859 90,080 -0.00(-3.48%)
Mar 23, 2018 0.0850 0.0890 0.0811 0.0890 115,504 +0.00(+0.00%)
Mar 22, 2018 0.0875 0.0900 0.0850 0.0890 12,509 -0.00(-1.11%)
Mar 21, 2018 0.0890 0.0900 0.0850 0.0900 147,012 +0.00(+1.24%)
Mar 20, 2018 0.0900 0.0990 0.0805 0.0889 291,653 -0.01(-11.10%)
Mar 19, 2018 0.1150 0.1150 0.0900 0.1000 284,039 -0.01(-13.04%)
Mar 16, 2018 0.1250 0.1250 0.1150 0.1150 87,485 -0.00(-4.17%)
Mar 15, 2018 0.1200 0.1230 0.1200 0.1200 13,720 +0.00(+0.00%)
Mar 14, 2018 0.1250 0.1250 0.1200 0.1200 26,700 -0.00(-2.44%)
Mar 13, 2018 0.1200 0.1230 0.1150 0.1230 118,912 +0.00(+2.50%)
Mar 12, 2018 0.1150 0.1230 0.1150 0.1200 152,546 +0.00(+4.35%)
Mar 09, 2018 0.1230 0.1230 0.1150 0.1150 90,802 -0.01(-6.50%)
Mar 08, 2018 0.1360 0.1360 0.1201 0.1230 98,540 -0.00(-1.68%)
Mar 07, 2018 0.1379 0.1379 0.1251 0.1251 1,869 -0.01(-9.28%)
Mar 06, 2018 0.1220 0.1379 0.1200 0.1379 19,158 +0.02(+13.03%)
Mar 05, 2018 0.1201 0.1220 0.1201 0.1220 29,404 +0.00(+1.58%)
Mar 02, 2018 0.1302 0.1399 0.1200 0.1201 179,520 -0.01(-7.76%)
Mar 01, 2018 0.1475 0.1475 0.1301 0.1302 127,382 -0.02(-11.73%)
Feb 28, 2018 0.1651 0.1651 0.1475 0.1475 109,183 -0.02(-10.66%)
Feb 27, 2018 0.1800 0.1800 0.1651 0.1651 72,452 -0.00(-2.88%)
Feb 26, 2018 0.1800 0.1800 0.1700 0.1700 132,005 -0.01(-5.56%)
Feb 23, 2018 0.1850 0.1850 0.1800 0.1800 7,739 -0.01(-2.70%)
Feb 22, 2018 0.1850 0.1850 0.1850 0.1850 16,043 -0.01(-2.63%)
Feb 21, 2018 0.1800 0.1900 0.1800 0.1900 21,142 +0.01(+5.56%)
Feb 20, 2018 0.1800 0.1850 0.1800 0.1800 67,189 -0.01(-2.70%)
Feb 16, 2018 0.1850 0.1850 0.1850 0 +0.00(+1.65%)
Feb 15, 2018 0.1820 0.1820 0.1820 0.1820 81,077 +0.00(+0.00%)
Feb 13, 2018 0.1820 0.1820 0.1820 73 +0.00(+0.00%)
Feb 12, 2018 0.1820 0.1820 0.1820 0.1820 2,057 +0.00(+1.11%)
Feb 09, 2018 0.1800 0.1820 0.1800 0.1800 12,522 -0.00(-0.25%)
Feb 08, 2018 0.1820 0.1820 0.1800 0.1805 11,561 +0.01(+6.15%)
Feb 07, 2018 0.1800 0.1800 0.1700 0.1700 15,069 -0.01(-5.80%)
Feb 06, 2018 0.1800 0.1805 0.1800 0.1805 78,010 -0.02(-9.77%)
Feb 05, 2018 0.2000 0.2000 0.1900 0.2000 34,819 +0.01(+4.99%)
Feb 02, 2018 0.1900 0.2000 0.1900 0.1905 90,878 +0.00(+0.26%)
Feb 01, 2018 0.1950 0.1950 0.1800 0.1900 51,942 -0.01(-2.56%)
Jan 31, 2018 0.1800 0.1950 0.1800 0.1950 4,658 +0.02(+11.43%)
Jan 30, 2018 0.1750 0.1750 0.1750 0.1750 855 +0.00(+0.00%)
Jan 29, 2018 0.1701 0.1766 0.1601 0.1750 99,057 -0.01(-2.78%)
Jan 26, 2018 0.1996 0.1996 0.1760 0.1800 54,749 -0.02(-9.86%)
Jan 25, 2018 0.1810 0.1997 0.1810 0.1997 18,885 +0.02(+10.33%)
Jan 24, 2018 0.1950 0.1950 0.1640 0.1810 99,655 -0.01(-7.18%)
Jan 23, 2018 0.2045 0.2190 0.1900 0.1950 127,913 -0.01(-2.50%)
Jan 22, 2018 0.1600 0.2100 0.1600 0.2000 200,265 +0.04(+21.21%)
Jan 19, 2018 0.1501 0.1700 0.1500 0.1650 38,620 -0.01(-2.94%)
Jan 18, 2018 0.1500 0.1700 0.1500 0.1700 26,531 +0.00(+0.00%)
Jan 17, 2018 0.1600 0.1700 0.1501 0.1700 4,267 +0.01(+6.25%)
Jan 16, 2018 0.1500 0.1600 0.1500 0.1600 151,902 +0.01(+6.67%)
Jan 12, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 11, 2018 0.1500 0.1675 0.1500 0.1500 408,487 -0.01(-6.25%)
Jan 10, 2018 0.1500 0.1600 0.1500 0.1600 9,494 +0.01(+6.67%)
Jan 09, 2018 0.1600 0.1600 0.1500 0.1500 25,807 -0.01(-6.25%)
Jan 08, 2018 0.1550 0.1600 0.1500 0.1600 62,121 +0.01(+3.23%)
Jan 05, 2018 0.1650 0.1650 0.1525 0.1550 17,566 -0.01(-6.06%)
Jan 04, 2018 0.1525 0.1670 0.1525 0.1650 12,271 +0.00(+1.23%)
Jan 03, 2018 0.1650 0.1670 0.1500 0.1630 51,535 -0.00(-1.21%)
Jan 02, 2018 0.1575 0.1650 0.1550 0.1650 16,789 +0.01(+8.20%)
Dec 29, 2017 0.1525 0.1525 0.1525 0 +0.00(+0.99%)
Dec 28, 2017 0.1500 0.1550 0.1490 0.1510 397,103 +0.00(+0.67%)
Dec 27, 2017 0.1500 0.1550 0.1400 0.1500 403,111 +0.00(+0.00%)
Dec 26, 2017 0.1500 0.1500 0.1430 0.1500 403,125 +0.00(+0.00%)
Dec 22, 2017 0.1500 0.1512 0.1500 0.1500 56,710 +0.00(+0.00%)
Dec 21, 2017 0.1500 0.1550 0.1500 0.1500 81,916 +0.00(+0.00%)
Dec 20, 2017 0.1500 0.1550 0.1430 0.1500 288,417 -0.01(-3.23%)
Dec 19, 2017 0.1600 0.1690 0.1425 0.1550 357,781 -0.01(-8.28%)
Dec 18, 2017 0.1600 0.1700 0.1600 0.1690 67,839 +0.02(+12.67%)
Dec 15, 2017 0.1550 0.2000 0.1450 0.1500 785,203 -0.00(-0.66%)
Dec 14, 2017 0.1500 0.1700 0.1499 0.1510 340,771 -0.01(-5.63%)
Dec 13, 2017 0.1550 0.1690 0.1500 0.1600 166,004 -0.01(-6.98%)
Dec 12, 2017 0.1758 0.1766 0.1550 0.1720 121,175 +0.00(+0.00%)
Dec 11, 2017 0.1810 0.2000 0.1600 0.1720 93,978 -0.03(-14.00%)
Dec 08, 2017 0.1837 0.2000 0.1810 0.2000 30,172 -0.01(-4.31%)
Dec 07, 2017 0.1480 0.2150 0.1411 0.2090 153,228 +0.06(+42.18%)
Dec 06, 2017 0.1705 0.1705 0.1410 0.1470 222,749 -0.02(-13.78%)
Dec 05, 2017 0.1550 0.1705 0.1550 0.1705 184,136 +0.02(+10.00%)
Dec 04, 2017 0.1750 0.1900 0.1400 0.1550 312,951 -0.02(-8.82%)
Dec 01, 2017 0.1900 0.1900 0.1700 0.1700 122,417 -0.02(-10.48%)
Nov 30, 2017 0.2000 0.2000 0.1650 0.1899 185,543 +0.02(+11.71%)
Nov 29, 2017 0.2025 0.2050 0.1600 0.1700 158,899 -0.03(-17.07%)
Nov 28, 2017 0.2200 0.2300 0.2000 0.2050 105,630 -0.02(-9.29%)
Nov 27, 2017 0.2500 0.2500 0.2200 0.2260 280,735 -0.02(-9.60%)
Nov 24, 2017 0.2300 0.2500 0.2300 0.2500 175,068 +0.01(+2.04%)
Nov 22, 2017 0.2750 0.2800 0.2300 0.2450 527,557 -0.04(-14.04%)
Nov 21, 2017 0.3000 0.3400 0.2750 0.2850 373,651 -0.01(-3.39%)
Nov 20, 2017 0.3100 0.3150 0.2900 0.2950 64,550 -0.03(-7.81%)
Nov 17, 2017 0.3100 0.3200 0.3000 0.3200 167,094 +0.01(+3.23%)
Nov 16, 2017 0.2900 0.3100 0.2900 0.3100 67,935 +0.01(+3.33%)
Nov 15, 2017 0.2950 0.3100 0.2950 0.3000 49,250 -0.01(-3.23%)
Nov 14, 2017 0.2900 0.3100 0.2900 0.3100 68,868 +0.00(+0.00%)
Nov 13, 2017 0.3000 0.3340 0.2900 0.3100 251,840 +0.02(+6.90%)
Nov 10, 2017 0.2700 0.3000 0.2500 0.2900 287,614 +0.02(+7.41%)
Nov 09, 2017 0.2500 0.2700 0.2500 0.2700 66,644 +0.02(+5.88%)
Nov 08, 2017 0.2480 0.2550 0.2480 0.2550 94,664 +0.01(+2.00%)
Nov 07, 2017 0.2400 0.2505 0.2400 0.2500 76,115 -0.01(-1.96%)
Nov 06, 2017 0.2500 0.2550 0.2400 0.2550 151,341 +0.00(+0.00%)
Nov 03, 2017 0.2350 0.2550 0.2350 0.2550 82,042 +0.02(+6.25%)
Nov 02, 2017 0.2550 0.2550 0.2200 0.2400 421,518 -0.02(-7.69%)
Nov 01, 2017 0.2510 0.2600 0.2500 0.2600 106,936 +0.00(+1.56%)
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.