Falconstor Software Inc $1.29

up +0.09


17/9/2014 04:00 PM  |  NASDAQ : FALC  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FALC historical data

Date Open High Low Close Volume
9/17/20141.171.341.161.2990,762
9/16/20141.201.241.161.2018,924
9/15/20141.221.241.171.2339,008
9/12/20141.221.221.201.2063,461
9/11/20141.161.251.131.23171,581
9/10/20141.181.181.141.1784,691
9/9/20141.201.201.141.16136,481
9/8/20141.161.191.121.19129,921
9/5/20141.251.251.151.17162,980
9/4/20141.331.331.201.21127,792
9/3/20141.351.351.261.2936,344
9/2/20141.341.361.291.3124,440
8/29/20141.331.381.331.3611,353
8/28/20141.341.341.311.345,124
8/27/20141.371.371.341.345,298
8/26/20141.381.391.331.3415,009
8/25/20141.351.391.331.3696,187
8/22/20141.331.381.331.3634,445
8/21/20141.381.381.301.3533,001
8/20/20141.371.421.351.3516,991
8/19/20141.431.431.361.4015,876
8/18/20141.381.431.361.4015,690
8/15/20141.381.431.331.3730,481
8/14/20141.361.401.351.4013,446
8/13/20141.351.401.321.3840,949
8/12/20141.341.381.311.3620,795
8/11/20141.251.341.251.3276,050
8/8/20141.251.271.231.2787,596
8/7/20141.351.361.271.2884,666
8/6/20141.391.391.351.376,988
8/5/20141.421.421.371.3732,527
8/4/20141.461.461.331.40146,984
8/1/20141.501.501.421.44116,944
7/31/20141.501.581.471.5158,432
7/30/20141.631.631.521.5830,350
7/29/20141.611.611.541.5911,952
7/28/20141.591.591.521.5653,507
7/25/20141.601.611.561.5826,075
7/24/20141.651.671.611.6346,272
7/23/20141.601.641.591.6170,796
7/22/20141.611.671.601.6552,035
7/21/20141.611.641.571.5761,671
7/18/20141.551.641.551.6166,659
7/17/20141.651.671.601.6552,599
7/16/20141.661.681.641.6813,691
7/15/20141.681.681.651.6831,829
7/14/20141.651.681.631.6833,503
7/11/20141.641.681.621.6635,314
7/10/20141.671.681.621.6811,517
7/9/20141.671.681.651.6724,942
7/8/20141.661.701.641.6527,095
7/7/20141.681.701.651.7036,473
7/3/20141.701.731.681.6910,870
7/2/20141.691.691.671.692,850
7/1/20141.691.701.661.7042,437
6/30/20141.721.721.681.7033,750
6/27/20141.671.731.671.7312,112
6/26/20141.681.701.661.6912,256
6/25/20141.671.711.671.678,041
6/24/20141.671.711.631.6860,082
6/23/20141.671.701.651.679,741
6/20/20141.681.701.651.6527,699
6/19/20141.671.681.641.6812,598
6/18/20141.671.671.631.67130,696
6/17/20141.651.681.621.6867,846
6/16/20141.731.731.651.6873,753
6/13/20141.791.791.701.7250,616
6/12/20141.781.801.701.7661,991
6/11/20141.791.791.751.7967,392
6/10/20141.781.801.741.79148,140
6/9/20141.721.781.671.73186,669
6/6/20141.731.791.651.72237,776
6/5/20141.681.751.631.72236,715
6/4/20141.601.731.541.66417,018
6/3/20141.581.611.551.57199,833
6/2/20141.581.581.541.5528,487
5/30/20141.481.561.481.5570,326
5/29/20141.491.521.471.5056,555
5/28/20141.521.521.481.5119,052
5/27/20141.591.601.481.52212,793
5/23/20141.601.601.441.60317,295
5/22/20141.561.621.541.5741,168
5/21/20141.511.621.451.58173,406
5/20/20141.601.601.501.52100,784
5/19/20141.451.541.421.53241,896
5/16/20141.461.461.411.4618,801
5/15/20141.451.451.441.4526,886
5/14/20141.411.451.411.4528,795
5/13/20141.421.451.411.4421,742
5/12/20141.481.481.421.4512,057
5/9/20141.431.491.421.4831,083
5/8/20141.461.471.441.4737,940
5/7/20141.491.491.421.4850,203
5/6/20141.481.501.461.4925,696
5/5/20141.441.501.431.4664,589
5/2/20141.481.521.461.5095,298
5/1/20141.531.531.491.5085,929
4/30/20141.551.561.501.52128,004
4/29/20141.511.621.511.57109,506
4/28/20141.581.581.501.5528,809
Trading Center