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 UNCHANGED
Streaming Delayed Price Updated: 10:28 AM EDT, May 30, 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 (%)
May 31, 2018 0.0630 0.0699 0.0619 0.0699 158,378 +0.01(+10.95%)
May 30, 2018 0.0630 0.0700 0.0630 0.0630 229,665 +0.00(+5.00%)
May 29, 2018 0.0490 0.0629 0.0490 0.0600 103,397 +0.01(+25.00%)
May 25, 2018 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
May 24, 2018 0.0430 0.0500 0.0430 0.0500 224,224 +0.01(+11.11%)
May 23, 2018 0.0485 0.0485 0.0400 0.0450 546,678 -0.01(-10.00%)
May 22, 2018 0.0599 0.0600 0.0420 0.0500 270,012 -0.01(-20.63%)
May 21, 2018 0.0700 0.0700 0.0550 0.0630 606,530 -0.01(-10.00%)
May 18, 2018 0.0700 0.0700 0.0700 0.0700 1,079 +0.00(+3.40%)
May 16, 2018 0.0677 0.0677 0.0677 0 -0.00(-2.87%)
May 15, 2018 0.0700 0.0700 0.0695 0.0697 64,768 +0.00(+0.87%)
May 14, 2018 0.0726 0.0726 0.0680 0.0691 164,517 -0.00(-1.29%)
May 11, 2018 0.0820 0.0820 0.0675 0.0700 166,187 -0.01(-14.63%)
May 10, 2018 0.0700 0.0829 0.0700 0.0820 42,645 -0.00(-1.20%)
May 09, 2018 0.0814 0.0900 0.0800 0.0830 94,550 -0.01(-7.78%)
May 08, 2018 0.0893 0.0900 0.0893 0.0900 12,200 -0.01(-6.15%)
May 07, 2018 0.0813 0.0959 0.0813 0.0959 12,540 +0.01(+9.60%)
May 04, 2018 0.0900 0.0900 0.0850 0.0875 147,201 -0.00(-2.78%)
May 03, 2018 0.0802 0.0959 0.0801 0.0900 15,321 +0.00(+3.33%)
May 02, 2018 0.0850 0.0969 0.0802 0.0871 2,475 +0.00(+4.81%)
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.