| FALCONSTOR SOFTWARE Add to My Watchlist | (NSDQ: FALC) |
| FalconStor | 3.26 | - (+0.00%) | - |
| Historical Data for FALC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.17 | 3.35 | 3.17 | 287,402 | 3.26 | +0.17 +5.50% |
| 02/08/10 | 3.07 | 3.13 | 3.06 | 246,340 | 3.09 | +0.03 +0.98% |
| 02/05/10 | 3.14 | 3.22 | 2.98 | 504,777 | 3.06 | -0.01 -0.33% |
| 02/04/10 | 3.38 | 3.44 | 3.02 | 753,201 | 3.07 | -0.32 -9.44% |
| 02/03/10 | 3.39 | 3.47 | 3.36 | 109,810 | 3.39 | 0.00 0.00% |
| 02/02/10 | 3.45 | 3.46 | 3.38 | 96,475 | 3.39 | -0.06 -1.74% |
| 02/01/10 | 3.44 | 3.51 | 3.41 | 306,562 | 3.45 | -0.01 -0.29% |
| 01/29/10 | 3.45 | 3.48 | 3.42 | 193,675 | 3.46 | +0.03 +0.87% |
| 01/28/10 | 3.43 | 3.50 | 3.37 | 246,804 | 3.43 | +0.02 +0.59% |
| 01/27/10 | 3.33 | 3.46 | 3.30 | 496,135 | 3.41 | +0.18 +5.57% |
| 01/26/10 | 3.35 | 3.35 | 3.23 | 292,907 | 3.23 | -0.11 -3.29% |
| 01/25/10 | 3.34 | 3.41 | 3.27 | 629,298 | 3.34 | +0.04 +1.21% |
| 01/22/10 | 3.37 | 3.45 | 3.28 | 261,548 | 3.30 | -0.07 -2.08% |
| 01/21/10 | 3.49 | 3.55 | 3.33 | 249,590 | 3.37 | -0.12 -3.44% |
| 01/20/10 | 3.60 | 3.64 | 3.48 | 234,201 | 3.49 | -0.11 -3.06% |
| 01/19/10 | 3.71 | 3.74 | 3.47 | 536,672 | 3.60 | -0.09 -2.44% |
| 01/18/10 | 3.69 | 3.69 | 3.69 | 0 | 3.69 | 0.00 0.00% |
| 01/15/10 | 3.94 | 3.94 | 3.57 | 1,592,641 | 3.69 | -0.80 -17.82% |
| 01/14/10 | 4.55 | 4.57 | 4.44 | 89,442 | 4.49 | -0.07 -1.54% |
| 01/13/10 | 4.46 | 4.58 | 4.29 | 132,711 | 4.56 | +0.09 +2.01% |
| 01/12/10 | 4.60 | 4.61 | 4.40 | 232,587 | 4.47 | -0.18 -3.87% |
| 01/11/10 | 4.65 | 4.73 | 4.52 | 281,029 | 4.65 | +0.02 +0.43% |
| 01/08/10 | 4.48 | 4.65 | 4.30 | 189,813 | 4.63 | +0.15 +3.35% |
| 01/07/10 | 4.44 | 4.50 | 4.26 | 142,620 | 4.48 | +0.04 +0.90% |
| 01/06/10 | 4.23 | 4.46 | 4.12 | 380,827 | 4.44 | +0.20 +4.72% |
| 01/05/10 | 4.31 | 4.33 | 4.15 | 156,838 | 4.24 | -0.10 -2.30% |
| 01/04/10 | 4.12 | 4.35 | 4.10 | 123,698 | 4.34 | +0.28 +6.90% |
| 01/01/10 | 4.06 | 4.06 | 4.06 | 0 | 4.06 | 0.00 0.00% |
| 12/31/09 | 4.17 | 4.17 | 4.06 | 103,080 | 4.06 | -0.10 -2.40% |
| 12/30/09 | 4.10 | 4.17 | 4.05 | 80,397 | 4.16 | +0.05 +1.22% |
| 12/29/09 | 4.22 | 4.22 | 4.03 | 86,221 | 4.11 | -0.12 -2.84% |
| 12/28/09 | 4.13 | 4.36 | 4.08 | 141,188 | 4.23 | +0.10 +2.42% |
| 12/25/09 | 4.02 | 4.16 | 4.02 | 27,487 | 4.13 | 0.00 0.00% |
| 12/24/09 | 4.02 | 4.16 | 4.02 | 27,487 | 4.13 | +0.08 +1.98% |
| 12/23/09 | 4.00 | 4.07 | 3.93 | 55,239 | 4.05 | +0.06 +1.50% |
| 12/22/09 | 3.94 | 4.02 | 3.94 | 85,234 | 3.99 | +0.01 +0.25% |
| 12/21/09 | 3.93 | 3.99 | 3.89 | 153,656 | 3.98 | +0.06 +1.53% |
| 12/18/09 | 3.93 | 4.00 | 3.85 | 266,790 | 3.92 | +0.03 +0.77% |
| 12/17/09 | 3.88 | 3.96 | 3.85 | 81,756 | 3.89 | -0.03 -0.77% |
| 12/16/09 | 3.80 | 3.95 | 3.80 | 143,731 | 3.92 | +0.13 +3.43% |
| 12/15/09 | 3.95 | 4.01 | 3.78 | 330,292 | 3.79 | -0.16 -4.05% |
| 12/14/09 | 4.16 | 4.17 | 3.94 | 213,521 | 3.95 | -0.17 -4.13% |
| 12/11/09 | 4.10 | 4.15 | 4.07 | 52,298 | 4.12 | +0.06 +1.48% |
| 12/10/09 | 4.22 | 4.22 | 4.02 | 133,532 | 4.06 | -0.16 -3.79% |
| 12/09/09 | 4.13 | 4.22 | 4.08 | 140,493 | 4.22 | +0.11 +2.68% |
| 12/08/09 | 4.20 | 4.24 | 4.09 | 135,815 | 4.11 | -0.13 -3.07% |
| 12/07/09 | 4.08 | 4.30 | 4.01 | 257,233 | 4.24 | +0.15 +3.67% |
| 12/04/09 | 3.99 | 4.17 | 3.99 | 120,737 | 4.09 | +0.19 +4.87% |
| 12/03/09 | 3.99 | 4.07 | 3.88 | 116,594 | 3.90 | -0.06 -1.52% |
| 12/02/09 | 3.78 | 4.09 | 3.77 | 146,672 | 3.96 | +0.17 +4.49% |
| \/ Download Data To Spreadsheet | ||||||
