$1.37 +0.09 (%) Falconstor Software Inc - NASDAQ

May. 26, 2016 | 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
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
5/3/20161.101.211.071.1536,738
5/2/20161.071.141.051.1084,488
4/29/20161.191.201.021.06113,568
4/28/20161.351.351.161.18235,652
4/27/20161.391.391.341.378,980
4/26/20161.381.401.361.3822,449
4/25/20161.361.401.361.3934,369
4/22/20161.341.401.341.3919,112
4/21/20161.401.401.361.4019,361
4/20/20161.321.401.321.39144,320
4/19/20161.441.451.361.39138,915
4/18/20161.351.411.331.3670,201
4/15/20161.351.431.351.3641,081
4/14/20161.341.361.311.346,671
4/13/20161.341.381.291.337,929
4/12/20161.231.351.231.3520,664
4/11/20161.301.311.291.314,849
4/8/20161.331.361.321.3324,231
4/7/20161.321.391.321.3367,575
4/6/20161.321.361.311.3355,885
4/5/20161.301.391.301.3915,847
4/4/20161.321.401.321.3558,324
4/1/20161.331.381.281.3451,631
3/31/20161.351.391.341.3452,371
3/30/20161.361.401.351.3717,367
3/29/20161.341.411.341.3654,414
3/28/20161.391.391.301.3548,447
3/24/20161.371.431.361.4048,008
3/23/20161.391.491.351.4364,459
3/22/20161.351.441.351.4014,326
3/21/20161.411.421.381.4238,214
3/18/20161.441.491.351.4327,624
3/17/20161.391.491.391.4531,727
3/16/20161.541.541.431.4756,049
3/15/20161.491.561.411.53103,213
3/14/20161.471.541.421.4850,651
3/11/20161.401.501.361.48199,301
3/10/20161.341.411.331.3873,753
3/9/20161.351.351.321.3537,580
3/8/20161.361.361.341.3428,383
3/7/20161.391.401.351.3843,327
3/4/20161.341.411.341.3941,061
3/3/20161.391.411.341.3437,976
3/2/20161.361.411.341.3991,771
3/1/20161.371.391.331.3852,327
2/29/20161.341.391.321.3689,764
2/26/20161.321.371.311.3587,257
2/25/20161.221.301.221.2879,228
2/24/20161.361.361.151.21233,571
2/23/20161.371.381.341.3850,852
2/22/20161.431.481.321.3882,255
2/19/20161.471.511.461.4949,416
2/18/20161.501.501.431.4967,706
2/17/20161.591.591.481.51125,166
2/16/20161.581.721.411.68158,065
2/12/20161.511.681.421.62173,405
2/11/20161.641.661.461.5080,653
2/10/20161.681.681.631.6339,823
2/9/20161.601.751.561.7033,685
2/8/20161.711.711.611.6765,225
2/5/20161.841.841.731.7841,045
2/4/20161.831.851.781.854,583
2/3/20161.831.831.711.80130,294
2/2/20161.841.871.791.86119,356
2/1/20161.651.841.651.8350,142
1/29/20161.841.881.841.8628,886
1/28/20161.831.831.801.8313,633
1/27/20161.881.881.801.8318,313
1/26/20161.851.881.771.8665,347
1/25/20161.841.851.811.8435,402
1/22/20161.851.851.811.8226,685
1/21/20161.851.881.741.8573,903
1/20/20161.621.831.621.8329,716
1/19/20161.771.791.691.7476,528
1/15/20161.781.821.741.8116,235
1/14/20161.851.881.771.8372,892
1/13/20161.801.861.761.86233,407
1/12/20161.831.831.781.8053,214
1/11/20161.821.871.741.8325,200
1/8/20161.861.861.811.8432,838
1/7/20161.771.901.771.8551,538
1/6/20161.861.911.831.8633,347
1/5/20161.841.911.801.89132,784
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center