$1.76 +0.09 (%) Falconstor Software Inc - NASDAQ

Aug. 28, 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
8/28/20151.661.791.651.76156,354
8/27/20151.611.701.611.67181,499
8/26/20151.601.601.501.5937,776
8/25/20151.561.591.511.5344,645
8/24/20151.531.531.531.5546,405
8/21/20151.631.681.631.6520,043
8/20/20151.671.671.601.6254,760
8/19/20151.661.681.661.6734,785
8/18/20151.691.701.591.6691,783
8/17/20151.681.691.651.6842,350
8/14/20151.671.691.641.6850,492
8/13/20151.611.701.611.643,081
8/12/20151.591.671.591.6226,949
8/11/20151.671.671.591.6225,763
8/10/20151.651.731.641.6582,203
8/7/20151.601.671.601.6169,066
8/6/20151.581.641.581.60107,471
8/5/20151.551.591.481.55524,851
8/4/20151.431.551.431.54211,786
8/3/20151.381.551.381.45115,772
7/31/20151.381.401.331.406,322
7/30/20151.381.391.381.3916,233
7/29/20151.431.491.361.3912,544
7/28/20151.381.421.381.3940,345
7/27/20151.461.461.401.4233,127
7/24/20151.411.451.411.4525,185
7/23/20151.401.451.401.4113,291
7/22/20151.421.431.401.4338,322
7/21/20151.401.421.401.4230,049
7/20/20151.371.451.371.4382,971
7/17/20151.441.451.421.4489,876
7/16/20151.481.481.421.4877,887
7/15/20151.451.451.441.454,247
7/14/20151.441.471.431.471,154
7/13/20151.411.451.391.4530,383
7/10/20151.401.481.401.4828,067
7/9/20151.411.501.411.4564,240
7/8/20151.511.521.451.477,211
7/7/20151.571.571.471.5333,343
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
  • Showing 1-100 of 1,259 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!