$0.53 -0.02 (%) Falconstor Software Inc - NASDAQ

Dec. 2, 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
12/2/20160.560.560.500.5366,030
12/1/20160.500.580.500.55124,378
11/30/20160.520.550.500.5533,613
11/29/20160.570.570.500.55111,753
11/28/20160.580.590.560.5936,341
11/25/20160.560.590.560.5818,199
11/23/20160.640.640.570.5733,188
11/22/20160.630.640.590.61233,366
11/21/20160.660.660.630.6368,098
11/18/20160.700.700.640.6688,186
11/17/20160.700.730.660.6720,742
11/16/20160.740.740.700.7037,796
11/15/20160.760.780.750.7621,033
11/14/20160.770.800.750.7649,104
11/11/20160.700.770.700.7453,176
11/10/20160.660.770.630.7685,836
11/9/20160.540.670.540.6567,978
11/8/20160.590.660.530.6337,394
11/7/20160.550.570.460.56155,135
11/4/20160.650.700.500.5554,977
11/3/20160.650.710.650.6554,194
11/2/20160.700.780.670.7024,845
11/1/20160.730.730.650.7219,327
10/31/20160.690.760.650.7158,187
10/28/20160.720.780.650.6564,984
10/27/20160.770.770.700.7056,031
10/26/20160.800.800.770.77182,499
10/25/20160.800.820.770.7755,228
10/24/20160.820.830.760.80244,303
10/21/20160.830.830.800.8297,179
10/20/20160.810.830.810.8230,215
10/19/20160.810.850.810.8329,237
10/18/20160.850.850.790.80308,799
10/17/20160.960.960.800.83534,168
10/14/20160.981.000.930.9692,653
10/13/20161.011.010.980.9886,067
10/12/20161.011.021.001.0131,167
10/11/20161.001.060.991.0210,285
10/10/20160.981.020.981.007,763
10/7/20161.001.040.991.0056,631
10/6/20161.041.051.001.0019,837
10/5/20161.041.061.001.0016,837
10/4/20161.041.041.031.033,847
10/3/20161.051.051.001.0236,640
9/30/20161.021.051.011.0439,216
9/29/20161.061.061.021.0418,959
9/28/20161.051.101.051.0741,273
9/27/20161.051.091.041.0974,979
9/26/20161.041.081.041.0518,887
9/23/20160.981.050.981.0440,420
9/22/20160.961.010.960.9850,041
9/21/20160.990.990.960.961,509
9/20/20160.961.000.960.9648,787
9/19/20161.041.040.921.0084,091
9/16/20161.011.011.001.0078,786
9/15/20161.001.000.900.9852,369
9/14/20161.011.020.991.0023,716
9/13/20161.051.050.991.01117,471
9/12/20161.041.051.031.0527,750
9/9/20161.101.101.021.0545,244
9/8/20161.051.141.021.11143,829
9/7/20161.011.081.011.05131,387
9/6/20161.021.040.971.0172,124
9/2/20161.021.031.001.0271,931
9/1/20161.021.020.981.0296,229
8/31/20160.921.030.901.0374,255
8/30/20160.910.950.850.9480,461
8/29/20160.890.940.850.91150,952
8/26/20160.950.990.830.9420,975
8/25/20161.011.010.960.9773,136
8/24/20161.021.050.991.0135,135
8/23/20161.001.040.981.0226,916
8/22/20161.041.041.021.021,408
8/19/20161.051.071.011.0346,159
8/18/20161.001.051.001.0425,695
8/17/20161.021.051.001.0078,469
8/16/20161.061.100.961.0068,627
8/15/20161.091.101.061.0836,066
8/12/20161.051.101.051.1098,868
8/11/20161.021.070.971.06159,661
8/10/20161.021.030.971.01167,241
8/9/20161.031.040.981.0132,827
8/8/20161.071.071.001.0085,084
8/5/20161.091.141.001.07115,542
8/4/20161.101.101.001.1038,945
8/3/20161.111.141.101.1411,453
8/2/20161.181.181.121.1427,445
8/1/20161.171.201.151.1513,289
7/29/20161.171.171.121.1732,585
7/28/20161.081.241.081.17184,616
7/27/20161.131.131.091.1018,887
7/26/20161.171.251.091.1152,354
7/25/20161.141.261.091.0952,360
7/22/20161.081.121.001.1194,478
7/21/20161.041.071.021.0416,940
7/20/20161.091.091.001.0036,854
7/19/20161.041.071.031.044,600
7/18/20161.021.091.021.0330,692
7/15/20161.091.091.001.0074,380
7/14/20161.111.111.111.11705
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center