$1.61 +0.07 (%) Falconstor Software Inc - NASDAQ

Feb. 27, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center