$1.48 +0.03 (%) Falconstor Software Inc - NASDAQ

May. 26, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center