$1.30 +0.03 (%) Falconstor Software Inc - NASDAQ

Dec. 19, 2014 | 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
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
11/20/20141.041.040.991.01113,967
11/19/20141.021.100.991.05150,937
11/18/20141.061.101.031.0543,694
11/17/20141.021.101.001.10134,136
11/14/20141.021.031.001.0250,717
11/13/20141.051.081.021.06149,958
11/12/20141.021.100.991.10190,324
11/11/20141.071.111.021.07138,401
11/10/20141.121.141.061.08135,792
11/7/20141.151.151.101.1434,297
11/6/20141.181.181.121.1721,413
11/5/20141.131.191.121.1824,385
11/4/20141.151.191.151.1683,996
11/3/20141.111.171.111.1715,774
10/31/20141.151.191.011.13118,530
10/30/20141.021.120.991.11101,237
10/29/20141.101.101.041.0453,432
10/28/20141.071.101.061.1035,623
10/27/20141.071.071.031.0340,912
10/24/20141.111.111.021.07107,320
10/23/20141.091.131.051.07105,221
10/22/20141.111.111.071.091,093
10/21/20141.111.111.061.0929,601
10/20/20141.051.101.001.09165,500
10/17/20141.091.131.001.0769,438
10/16/20141.081.131.011.1058,536
10/15/20141.021.121.001.1117,224
10/14/20141.081.100.961.06129,936
10/13/20141.141.141.101.10124,296
10/10/20141.131.141.101.1411,298
10/9/20141.141.171.111.1359,062
10/8/20141.151.191.131.1324,483
10/7/20141.181.201.141.1946,516
10/6/20141.201.221.181.1947,943
10/3/20141.161.201.161.1937,419
10/2/20141.171.171.151.1613,600
10/1/20141.141.191.131.1920,970
9/30/20141.141.171.121.1530,084
9/29/20141.151.171.111.1525,665
9/26/20141.111.171.111.1546,568
9/25/20141.211.211.111.12147,237
9/24/20141.221.251.211.2241,564
9/23/20141.191.241.191.2470,857
9/22/20141.261.281.211.2290,783
9/19/20141.261.291.171.2893,736
9/18/20141.291.321.231.2678,023
9/17/20141.171.341.161.2990,762
9/16/20141.201.241.161.2018,924
9/15/20141.221.241.171.2339,008
9/12/20141.221.221.201.2063,461
9/11/20141.161.251.131.23171,581
9/10/20141.181.181.141.1784,691
9/9/20141.201.201.141.16136,481
9/8/20141.161.191.121.19129,921
9/5/20141.251.251.151.17162,980
9/4/20141.331.331.201.21127,792
9/3/20141.351.351.261.2936,344
9/2/20141.341.361.291.3124,440
8/29/20141.331.381.331.3611,353
8/28/20141.341.341.311.345,124
8/27/20141.371.371.341.345,298
8/26/20141.381.391.331.3415,009
8/25/20141.351.391.331.3696,187
8/22/20141.331.381.331.3634,445
8/21/20141.381.381.301.3533,001
8/20/20141.371.421.351.3516,991
8/19/20141.431.431.361.4015,876
8/18/20141.381.431.361.4015,690
8/15/20141.381.431.331.3730,481
8/14/20141.361.401.351.4013,446
8/13/20141.351.401.321.3840,949
8/12/20141.341.381.311.3620,795
8/11/20141.251.341.251.3276,050
8/8/20141.251.271.231.2787,596
8/7/20141.351.361.271.2884,666
8/6/20141.391.391.351.376,988
8/5/20141.421.421.371.3732,527
8/4/20141.461.461.331.40146,984
8/1/20141.501.501.421.44116,944
7/31/20141.501.581.471.5158,432
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center