$1.53 0.00 (%) Falconstor Software Inc - NASDAQ

Apr. 17, 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
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
2/10/20151.301.351.291.3378,227
2/9/20151.301.361.301.3410,339
2/6/20151.381.381.301.3273,193
2/5/20151.331.391.281.3925,290
2/4/20151.321.361.281.35155,054
2/3/20151.311.361.301.3611,990
2/2/20151.371.371.321.3341,642
1/30/20151.381.421.381.3823,246
1/29/20151.471.471.371.4245,688
1/28/20151.471.501.401.4573,254
1/27/20151.431.501.321.46151,396
1/26/20151.391.451.271.4541,254
1/23/20151.351.431.311.40121,136
1/22/20151.361.401.301.3619,478
1/21/20151.351.371.311.3755,347
1/20/20151.401.401.341.36131,566
1/16/20151.371.411.351.4117,708
1/15/20151.401.401.321.3767,114
1/14/20151.461.501.361.4068,725
1/13/20151.441.461.401.4586,090
1/12/20151.371.441.311.4473,943
1/9/20151.341.391.331.3526,365
1/8/20151.391.401.311.37121,383
1/7/20151.351.381.321.3527,746
1/6/20151.351.361.311.3577,677
1/5/20151.341.411.301.3891,534
1/2/20151.351.441.321.4137,042
12/31/20141.291.361.211.34138,419
12/30/20141.291.331.241.3093,523
12/29/20141.351.351.261.3284,891
12/26/20141.321.381.321.36108,367
12/24/20141.401.401.311.3445,119
12/23/20141.361.381.321.3776,832
12/22/20141.301.401.301.33170,599
12/19/20141.251.451.251.30306,624
12/18/20141.281.311.201.27302,823
12/17/20141.271.291.231.2871,758
12/16/20141.201.291.201.27124,186
12/15/20141.301.301.231.2563,672
12/12/20141.251.321.251.30272,081
12/11/20141.251.301.221.27182,167
12/10/20141.271.301.241.2475,599
12/9/20141.211.291.151.29172,022
12/8/20141.191.261.191.2153,406
12/5/20141.151.251.131.2552,774
12/4/20141.171.181.131.1832,768
12/3/20141.161.221.131.20189,190
12/2/20141.151.181.081.1889,574
12/1/20141.041.181.021.18247,030
11/28/20141.041.071.011.04116,860
11/26/20141.041.040.991.0336,957
11/25/20140.991.050.991.02122,798
11/24/20141.011.021.001.0134,059
11/21/20141.001.030.981.03101,624
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center