$0.45 -0.01 (%) Falconstor Software Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FALC historical data

Date Open High Low Close Volume
1/20/20170.460.460.440.4551,711
1/19/20170.490.490.460.4656,940
1/18/20170.480.490.450.4760,629
1/17/20170.470.500.450.48253,064
1/13/20170.500.500.440.4591,197
1/12/20170.460.500.460.5059,701
1/11/20170.470.500.460.50108,605
1/10/20170.450.480.440.479,437
1/9/20170.440.450.440.4458,836
1/6/20170.450.450.430.4520,456
1/5/20170.450.450.410.4574,960
1/4/20170.460.460.450.4556,282
1/3/20170.450.460.450.4634,095
12/30/20160.450.490.450.45356,853
12/29/20160.480.500.450.46171,850
12/28/20160.500.510.470.48308,781
12/27/20160.500.550.480.50304,974
12/23/20160.480.510.480.5176,622
12/22/20160.510.510.480.48206,604
12/21/20160.570.570.500.54121,372
12/20/20160.540.620.540.54194,220
12/19/20160.550.610.550.58159,035
12/16/20160.580.630.580.6026,311
12/15/20160.620.620.600.6116,514
12/14/20160.580.640.510.63228,508
12/13/20160.630.630.600.6148,856
12/12/20160.620.650.580.6341,327
12/9/20160.640.680.610.65214,473
12/8/20160.520.630.520.62312,768
12/7/20160.500.560.490.50158,197
12/6/20160.500.500.490.5056,847
12/5/20160.530.530.500.5220,384
12/2/20160.560.560.500.5366,030
12/1/20160.500.580.500.55124,378
11/30/20160.520.550.500.5533,613
11/29/20160.570.570.500.55111,753
11/28/20160.580.590.560.5936,341
11/25/20160.560.590.560.5818,199
11/23/20160.640.640.570.5733,188
11/22/20160.630.640.590.61233,366
11/21/20160.660.660.630.6368,098
11/18/20160.700.700.640.6688,186
11/17/20160.700.730.660.6720,742
11/16/20160.740.740.700.7037,796
11/15/20160.760.780.750.7621,033
11/14/20160.770.800.750.7649,104
11/11/20160.700.770.700.7453,176
11/10/20160.660.770.630.7685,836
11/9/20160.540.670.540.6567,978
11/8/20160.590.660.530.6337,394
11/7/20160.550.570.460.56155,135
11/4/20160.650.700.500.5554,977
11/3/20160.650.710.650.6554,194
11/2/20160.700.780.670.7024,845
11/1/20160.730.730.650.7219,327
10/31/20160.690.760.650.7158,187
10/28/20160.720.780.650.6564,984
10/27/20160.770.770.700.7056,031
10/26/20160.800.800.770.77182,499
10/25/20160.800.820.770.7755,228
10/24/20160.820.830.760.80244,303
10/21/20160.830.830.800.8297,179
10/20/20160.810.830.810.8230,215
10/19/20160.810.850.810.8329,237
10/18/20160.850.850.790.80308,799
10/17/20160.960.960.800.83534,168
10/14/20160.981.000.930.9692,653
10/13/20161.011.010.980.9886,067
10/12/20161.011.021.001.0131,167
10/11/20161.001.060.991.0210,285
10/10/20160.981.020.981.007,763
10/7/20161.001.040.991.0056,631
10/6/20161.041.051.001.0019,837
10/5/20161.041.061.001.0016,837
10/4/20161.041.041.031.033,847
10/3/20161.051.051.001.0236,640
9/30/20161.021.051.011.0439,216
9/29/20161.061.061.021.0418,959
9/28/20161.051.101.051.0741,273
9/27/20161.051.091.041.0974,979
9/26/20161.041.081.041.0518,887
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center