$1.53 -0.02 (%) Falconstor Software Inc - NASDAQ

Jul. 7, 2015 | 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
7/6/20151.621.621.501.55109,746
7/2/20151.601.601.601.60805
7/1/20151.611.631.501.5663,093
6/30/20151.561.631.501.59191,590
6/29/20151.511.551.491.5571,267
6/26/20151.531.611.451.61104,674
6/25/20151.561.601.511.6037,364
6/24/20151.531.571.441.5636,728
6/23/20151.591.591.521.5761,941
6/22/20151.551.571.511.5726,972
6/19/20151.621.621.541.5526,276
6/18/20151.601.611.561.612,802
6/17/20151.631.631.541.578,711
6/16/20151.561.611.551.6013,439
6/15/20151.601.601.531.5824,471
6/12/20151.601.601.531.5911,542
6/11/20151.511.601.511.59188,587
6/10/20151.541.541.521.5415,748
6/9/20151.531.541.511.5258,326
6/8/20151.511.541.511.5221,215
6/5/20151.481.541.481.53195,257
6/4/20151.491.501.471.49111,019
6/3/20151.421.491.421.4715,006
6/2/20151.431.481.401.4420,457
6/1/20151.441.441.401.445,429
5/29/20151.411.451.401.4466,194
5/28/20151.501.501.471.5014,590
5/27/20151.481.521.481.4988,835
5/26/20151.411.491.381.4855,179
5/22/20151.461.461.371.4517,351
5/21/20151.421.471.401.4127,347
5/20/20151.411.411.371.3719,664
5/19/20151.381.411.361.4010,472
5/18/20151.371.421.361.3816,762
5/15/20151.341.451.341.4214,574
5/14/20151.401.451.361.4551,830
5/13/20151.361.431.351.3913,208
5/12/20151.351.471.221.4585,053
5/11/20151.471.471.371.4019,294
5/8/20151.421.471.381.4678,262
5/7/20151.441.471.421.4679,438
5/6/20151.431.501.421.4747,150
5/5/20151.471.491.431.4816,670
5/4/20151.481.511.441.4615,413
5/1/20151.481.511.451.5128,040
4/30/20151.491.521.451.52107,652
4/29/20151.501.511.491.5027,343
4/28/20151.521.531.491.5254,280
4/27/20151.601.601.531.5461,458
4/24/20151.601.601.561.6041,192
4/23/20151.551.611.471.60350,621
4/22/20151.521.541.491.5425,620
4/21/20151.501.541.491.5419,642
4/20/20151.531.531.501.5318,645
4/17/20151.511.541.501.5310,869
4/16/20151.521.531.501.531,586
4/15/20151.531.531.511.5311,900
4/14/20151.511.551.511.5533,908
4/13/20151.531.531.501.5313,386
4/10/20151.511.521.491.523,407
4/9/20151.501.531.501.531,900
4/8/20151.511.541.511.537,125
4/7/20151.551.571.491.5465,539
4/6/20151.511.551.511.5417,323
4/2/20151.511.571.511.5721,953
4/1/20151.571.571.521.567,158
3/31/20151.521.551.521.556,118
3/30/20151.531.571.521.5462,944
3/27/20151.491.541.491.5476,386
3/26/20151.501.521.501.5124,379
3/25/20151.601.601.511.528,382
3/24/20151.561.561.501.5127,706
3/23/20151.481.541.481.5280,253
3/20/20151.531.561.461.46159,374
3/19/20151.501.561.491.5347,671
3/18/20151.541.551.491.5046,092
3/17/20151.491.551.481.5258,365
3/16/20151.511.551.511.5258,695
3/13/20151.531.531.481.5270,592
3/12/20151.511.551.511.5451,633
3/11/20151.491.541.481.5121,485
3/10/20151.541.551.491.5186,477
3/9/20151.551.551.511.5490,587
3/6/20151.561.591.501.57114,966
3/5/20151.581.591.561.5739,331
3/4/20151.601.601.551.5945,356
3/3/20151.601.601.531.60165,541
3/2/20151.611.611.551.5728,758
2/27/20151.501.631.481.6163,560
2/26/20151.601.601.521.5481,220
2/25/20151.651.651.591.61174,500
2/24/20151.611.651.561.65149,822
2/23/20151.541.621.501.62244,525
2/20/20151.441.551.361.55371,851
2/19/20151.371.451.331.45253,394
2/18/20151.351.391.311.3929,428
2/17/20151.311.441.301.38122,952
2/13/20151.301.371.301.35143,030
2/12/20151.331.331.291.32172,631
2/11/20151.301.351.301.3544,990
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!