$1.04 +0.06 (%) Falconstor Software Inc - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FALC historical data

Date Open High Low Close Volume
9/23/20160.981.050.981.0440,420
9/22/20160.961.010.960.9850,041
9/21/20160.990.990.960.961,509
9/20/20160.961.000.960.9648,787
9/19/20161.041.040.921.0084,091
9/16/20161.011.011.001.0078,786
9/15/20161.001.000.900.9852,369
9/14/20161.011.020.991.0023,716
9/13/20161.051.050.991.01117,471
9/12/20161.041.051.031.0527,750
9/9/20161.101.101.021.0545,244
9/8/20161.051.141.021.11143,829
9/7/20161.011.081.011.05131,387
9/6/20161.021.040.971.0172,124
9/2/20161.021.031.001.0271,931
9/1/20161.021.020.981.0296,229
8/31/20160.921.030.901.0374,255
8/30/20160.910.950.850.9480,461
8/29/20160.890.940.850.91150,952
8/26/20160.950.990.830.9420,975
8/25/20161.011.010.960.9773,136
8/24/20161.021.050.991.0135,135
8/23/20161.001.040.981.0226,916
8/22/20161.041.041.021.021,408
8/19/20161.051.071.011.0346,159
8/18/20161.001.051.001.0425,695
8/17/20161.021.051.001.0078,469
8/16/20161.061.100.961.0068,627
8/15/20161.091.101.061.0836,066
8/12/20161.051.101.051.1098,868
8/11/20161.021.070.971.06159,661
8/10/20161.021.030.971.01167,241
8/9/20161.031.040.981.0132,827
8/8/20161.071.071.001.0085,084
8/5/20161.091.141.001.07115,542
8/4/20161.101.101.001.1038,945
8/3/20161.111.141.101.1411,453
8/2/20161.181.181.121.1427,445
8/1/20161.171.201.151.1513,289
7/29/20161.171.171.121.1732,585
7/28/20161.081.241.081.17184,616
7/27/20161.131.131.091.1018,887
7/26/20161.171.251.091.1152,354
7/25/20161.141.261.091.0952,360
7/22/20161.081.121.001.1194,478
7/21/20161.041.071.021.0416,940
7/20/20161.091.091.001.0036,854
7/19/20161.041.071.031.044,600
7/18/20161.021.091.021.0330,692
7/15/20161.091.091.001.0074,380
7/14/20161.111.111.111.11705
7/13/20161.041.121.041.1116,233
7/12/20161.101.141.081.1248,621
7/11/20161.091.111.021.09102,826
7/8/20161.091.131.081.0918,241
7/7/20161.061.111.061.0717,042
7/6/20161.041.091.041.0613,118
7/5/20161.071.081.041.0424,949
7/1/20161.051.081.051.0739,916
6/30/20161.101.141.051.0524,635
6/29/20161.141.191.041.1167,522
6/28/20161.201.201.121.1640,849
6/27/20161.311.351.141.17200,308
6/24/20161.291.301.251.2767,761
6/23/20161.181.301.151.26173,829
6/22/20161.201.221.151.1842,020
6/21/20161.131.211.131.1813,669
6/20/20161.181.211.121.20169,755
6/17/20161.181.271.121.1584,903
6/16/20161.231.301.131.1928,120
6/15/20161.301.301.181.2263,995
6/14/20161.211.351.211.3219,025
6/13/20161.381.381.281.2867,978
6/10/20161.341.351.321.3518,402
6/9/20161.361.361.321.3511,589
6/8/20161.351.371.301.3518,761
6/7/20161.341.351.311.359,233
6/6/20161.371.381.301.3466,568
6/3/20161.321.381.321.382,706
6/2/20161.371.371.331.335,011
6/1/20161.341.371.301.365,769
5/31/20161.311.381.301.334,937
5/27/20161.321.321.251.3056,818
5/26/20161.271.381.271.3718,646
5/25/20161.281.301.261.2810,658
5/24/20161.291.301.261.2813,650
5/23/20161.261.301.261.282,555
5/20/20161.231.301.191.257,604
5/19/20161.291.291.201.2414,080
5/18/20161.261.291.181.2546,721
5/17/20161.261.291.181.2714,549
5/16/20161.261.301.251.2667,543
5/13/20161.181.281.181.2326,684
5/12/20161.251.261.171.177,454
5/11/20161.181.251.131.25102,670
5/10/20161.141.181.121.1814,037
5/9/20161.161.171.131.1715,780
5/6/20161.181.181.131.1360,258
5/5/20161.181.181.141.1716,992
5/4/20161.141.201.141.1926,513
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center