Indicators

Falconstor Software Inc (OP: FALC )

2.250 UNCHANGED

Streaming Delayed Price Updated: 3:37 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	0.0612	0.0750	0.0612	0.0750	3,500	+0.00(+7.14%)
May 30, 2019	0.0650	0.0700	0.0605	0.0700	26,645	-0.01(-12.28%)
May 29, 2019	0.0411	0.0798	0.0411	0.0798	16,377	+0.01(+14.00%)
May 28, 2019	0.0700	0.0700	0.0700	0.0700	10,095	+0.01(+7.69%)
May 24, 2019	0.0800	0.0800	0.0403	0.0650	106,900	-0.01(-13.33%)
May 23, 2019	0.0670	0.0750	0.0600	0.0750	25,165	-0.01(-6.25%)
May 22, 2019	0.0330	0.0800	0.0330	0.0800	4,703	+0.01(+9.14%)
May 21, 2019	0.0800	0.0800	0.0600	0.0733	18,900	+0.00(+4.71%)
May 20, 2019	0.0700	0.0799	0.0600	0.0700	13,853	+0.01(+16.67%)
May 17, 2019	0.0600	0.0684	0.0600	0.0600	254,000	+0.01(+20.00%)
May 16, 2019	0.0582	0.0582	0.0500	0.0500	106,010	-0.00(-3.85%)
May 15, 2019	0.0500	0.0520	0.0500	0.0520	1,352	-0.00(-5.45%)
May 14, 2019	0.0525	0.0600	0.0426	0.0550	93,202	+0.00(+0.92%)
May 13, 2019	0.0545	0.0560	0.0545	0.0545	12,163	-0.01(-9.17%)
May 10, 2019	0.0600	0.0600	0.0600	0.0600	800	+0.00(+0.00%)
May 09, 2019	0.0520	0.0600	0.0520	0.0600	34,566	+0.01(+13.21%)
May 07, 2019		0.0530	0.0530	0.0530	0	-0.00(-3.64%)
May 06, 2019	0.0390	0.0550	0.0390	0.0550	113,737	+0.00(+10.00%)
May 02, 2019		0.0500	0.0500	0.0500	0	-0.00(-6.02%)

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.