OTC Markets OTCPK - Delayed Quote USD

FalconStor Software, Inc. (FALC)

Compare
1.4000 +0.0100 (+0.72%)
At close: October 16 at 3:33 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 69
Oct 15, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 -
Oct 14, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 -
Oct 11, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 -
Oct 10, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 -
Oct 9, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 -
Oct 8, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 -
Oct 7, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 -
Oct 4, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 -
Oct 3, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 -
Oct 2, 2024 1.2500 1.3900 1.2400 1.3900 1.3900 10,100
Oct 1, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 100
Sep 30, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 1,300
Sep 27, 2024 1.2400 1.2500 1.2400 1.2500 1.2500 26,500
Sep 26, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 500
Sep 25, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Sep 24, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Sep 23, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Sep 20, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Sep 19, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Sep 18, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Sep 17, 2024 1.2500 1.2500 1.2000 1.2500 1.2500 6,200
Sep 16, 2024 1.2400 1.2500 1.0500 1.2500 1.2500 7,500
Sep 13, 2024 1.3200 1.3800 1.2000 1.3800 1.3800 3,600
Sep 12, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Sep 11, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Sep 10, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Sep 9, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Sep 6, 2024 1.2200 2.2000 1.2200 1.5000 1.5000 1,300
Sep 5, 2024 1.3200 1.3200 1.3200 1.3200 1.3200 -
Sep 4, 2024 1.3200 1.3200 1.3200 1.3200 1.3200 -
Sep 3, 2024 1.3200 1.3200 1.3200 1.3200 1.3200 -
Aug 30, 2024 1.3200 1.3200 1.3200 1.3200 1.3200 -
Aug 29, 2024 1.3200 1.3200 1.3200 1.3200 1.3200 500
Aug 28, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 200
Aug 27, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Aug 26, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Aug 23, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Aug 22, 2024 1.6000 1.6000 1.2500 1.2500 1.2500 6,200
Aug 21, 2024 1.5000 1.5900 1.3300 1.5900 1.5900 4,000
Aug 20, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 -
Aug 19, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 -
Aug 16, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 -
Aug 15, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 -
Aug 14, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 -
Aug 13, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 -
Aug 12, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 -
Aug 9, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 -
Aug 8, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 400
Aug 7, 2024 2.1000 2.1000 1.8600 1.8600 1.8600 700
Aug 6, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 -
Aug 5, 2024 2.0300 2.0300 2.0000 2.0300 2.0300 300
Aug 2, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
Aug 1, 2024 2.1100 2.1100 1.3900 1.8500 1.8500 2,300
Jul 31, 2024 2.3500 2.4200 2.3500 2.4200 2.4200 700
Jul 30, 2024 2.1500 2.1900 2.1500 2.1900 2.1900 2,900
Jul 29, 2024 2.1100 2.1100 2.1100 2.1100 2.1100 -
Jul 26, 2024 1.4700 2.1100 1.4700 2.1100 2.1100 1,300
Jul 25, 2024 1.8700 2.1000 1.8300 2.1000 2.1000 2,100
Jul 24, 2024 1.5800 1.8800 1.5800 1.8800 1.8800 600
Jul 23, 2024 1.6500 1.6500 1.2300 1.5900 1.5900 4,200
Jul 22, 2024 1.2600 1.2600 1.2200 1.2200 1.2200 2,900
Jul 19, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Jul 18, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 500
Jul 17, 2024 1.3800 1.6400 1.2200 1.6400 1.6400 5,800
Jul 16, 2024 1.7200 1.7200 1.7200 1.7200 1.7200 -
Jul 15, 2024 1.7300 1.7300 1.7200 1.7200 1.7200 800
Jul 12, 2024 1.4200 1.4200 1.4200 1.4200 1.4200 -
Jul 11, 2024 1.4200 1.4200 1.4200 1.4200 1.4200 -
Jul 10, 2024 1.4200 1.4200 1.4200 1.4200 1.4200 -
Jul 9, 2024 1.4200 1.4200 1.4200 1.4200 1.4200 -
Jul 8, 2024 1.4200 1.4200 1.4200 1.4200 1.4200 -
Jul 5, 2024 1.4200 1.4200 1.4200 1.4200 1.4200 -
Jul 3, 2024 1.4200 1.4200 1.4000 1.4200 1.4200 700
Jul 2, 2024 1.4200 1.4200 1.4200 1.4200 1.4200 100
Jul 1, 2024 1.7100 1.7100 1.7100 1.7100 1.7100 -
Jun 28, 2024 1.7100 1.7100 1.7100 1.7100 1.7100 -
Jun 27, 2024 1.7100 1.7100 1.7100 1.7100 1.7100 -
Jun 26, 2024 1.7100 1.7100 1.7100 1.7100 1.7100 -
Jun 25, 2024 1.7100 1.7100 1.7100 1.7100 1.7100 100
Jun 24, 2024 1.7200 1.7200 1.7200 1.7200 1.7200 -
Jun 21, 2024 1.5500 1.8900 1.3700 1.7200 1.7200 5,800
Jun 20, 2024 1.9300 1.9300 1.9100 1.9100 1.9100 900
Jun 18, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jun 17, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Jun 14, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 500
Jun 13, 2024 2.3700 2.3700 2.1700 2.1700 2.1700 1,500
Jun 12, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 100
Jun 11, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Jun 10, 2024 2.6000 2.6000 2.3600 2.3600 2.3600 300
Jun 7, 2024 2.3000 2.3500 2.3000 2.3500 2.3500 3,400
Jun 6, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Jun 5, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 700
Jun 4, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 200
Jun 3, 2024 1.7100 1.7100 1.7100 1.7100 1.7100 500
May 31, 2024 1.7100 1.7100 1.7100 1.7100 1.7100 -
May 30, 2024 1.7100 1.7100 1.7100 1.7100 1.7100 100
May 29, 2024 1.7100 1.7100 1.7100 1.7100 1.7100 -
May 28, 2024 1.7100 1.7800 1.7100 1.7100 1.7100 600
May 24, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 -
May 23, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 -
May 22, 2024 1.5100 1.7700 1.5100 1.7700 1.7700 2,900
May 21, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 -
May 20, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 -
May 17, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 -
May 16, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 -
May 15, 2024 1.7000 1.7700 1.7000 1.7700 1.7700 1,300
May 14, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 -
May 13, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 100
May 10, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 300
May 9, 2024 1.6400 2.0200 1.3600 1.8500 1.8500 4,000
May 8, 2024 2.4500 2.4500 2.4500 2.4500 2.4500 400
May 7, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
May 6, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
May 3, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
May 2, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
May 1, 2024 2.4500 2.4500 2.1700 2.2500 2.2500 900
Apr 30, 2024 2.4500 2.4500 2.4500 2.4500 2.4500 100
Apr 29, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 200
Apr 26, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Apr 25, 2024 2.1100 2.1100 2.0500 2.0500 2.0500 600
Apr 24, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 -
Apr 23, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 -
Apr 22, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 500
Apr 19, 2024 1.8500 1.9500 1.8500 1.8500 1.8500 2,800
Apr 18, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 300
Apr 17, 2024 1.6400 1.6400 1.6400 1.6400 1.6400 -
Apr 16, 2024 1.6400 1.6400 1.6400 1.6400 1.6400 -
Apr 15, 2024 1.6400 1.6400 1.6400 1.6400 1.6400 -
Apr 12, 2024 1.6400 1.6400 1.6400 1.6400 1.6400 -
Apr 11, 2024 1.6400 1.6400 1.6400 1.6400 1.6400 100
Apr 10, 2024 1.6400 1.6400 1.6400 1.6400 1.6400 -
Apr 9, 2024 1.6400 1.6400 1.6400 1.6400 1.6400 400
Apr 8, 2024 1.8800 1.8800 1.8800 1.8800 1.8800 -
Apr 5, 2024 1.8800 1.8800 1.8800 1.8800 1.8800 -
Apr 4, 2024 1.8800 1.8800 1.8800 1.8800 1.8800 -
Apr 3, 2024 1.8800 1.8800 1.8800 1.8800 1.8800 -
Apr 2, 2024 1.6200 1.8800 1.6200 1.8800 1.8800 1,300
Apr 1, 2024 1.8700 1.9000 1.5700 1.9000 1.9000 3,000
Mar 28, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 -
Mar 27, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 -
Mar 26, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 -
Mar 25, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 -
Mar 22, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 -
Mar 21, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 100
Mar 20, 2024 1.8900 2.1500 1.8900 2.1500 2.1500 600
Mar 19, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Mar 18, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Mar 15, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Mar 14, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Mar 13, 2024 2.0500 2.4000 1.8700 2.2500 2.2500 24,500
Mar 12, 2024 1.5900 2.0000 1.5900 2.0000 2.0000 1,200
Mar 11, 2024 1.5600 1.5700 1.4800 1.5700 1.5700 3,200
Mar 8, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 -
Mar 7, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 -
Mar 6, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 -
Mar 5, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 -
Mar 4, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 2,500
Mar 1, 2024 1.5600 1.5600 1.5600 1.5600 1.5600 -
Feb 29, 2024 1.5600 1.5600 1.5600 1.5600 1.5600 -
Feb 28, 2024 1.5600 1.5600 1.5600 1.5600 1.5600 -
Feb 27, 2024 1.4100 1.7800 1.4100 1.5600 1.5600 8,400
Feb 26, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 300
Feb 23, 2024 1.5500 1.8500 1.5500 1.7100 1.7100 7,800
Feb 22, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Feb 21, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Feb 20, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 100
Feb 16, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Feb 15, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Feb 14, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Feb 13, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Feb 12, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Feb 9, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Feb 8, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Feb 7, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Feb 6, 2024 1.3300 1.3300 1.3200 1.3300 1.3300 3,200
Feb 5, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Feb 2, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Feb 1, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Jan 31, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Jan 30, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Jan 29, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Jan 26, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Jan 25, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Jan 24, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Jan 23, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Jan 22, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Jan 19, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Jan 18, 2024 1.1800 1.3300 1.1800 1.3300 1.3300 1,800
Jan 17, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 300
Jan 16, 2024 1.3700 1.3700 1.3700 1.3700 1.3700 -
Jan 12, 2024 1.3700 1.3700 1.3700 1.3700 1.3700 -
Jan 11, 2024 1.3700 1.3700 1.3700 1.3700 1.3700 -
Jan 10, 2024 1.3700 1.3700 1.3700 1.3700 1.3700 -
Jan 9, 2024 1.3700 1.3700 1.3700 1.3700 1.3700 -
Jan 8, 2024 1.3700 1.3700 1.3700 1.3700 1.3700 200
Jan 5, 2024 1.6800 1.6800 1.5000 1.5000 1.5000 900
Jan 4, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Jan 3, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 300
Jan 2, 2024 1.0600 1.0900 1.0600 1.0900 1.0900 700
Dec 29, 2023 1.3200 1.3700 1.3200 1.3400 1.3400 2,400
Dec 28, 2023 1.1300 1.1300 1.1200 1.1200 1.1200 1,000
Dec 27, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 2,200
Dec 26, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 -
Dec 22, 2023 1.0500 1.0600 0.9500 1.0400 1.0400 4,500
Dec 21, 2023 1.1300 1.1800 0.8500 1.1800 1.1800 13,800
Dec 20, 2023 1.1300 1.1300 1.1300 1.1300 1.1300 300
Dec 19, 2023 1.2900 1.2900 1.2900 1.2900 1.2900 600
Dec 18, 2023 1.3000 1.3000 1.1200 1.1200 1.1200 6,300
Dec 15, 2023 1.2700 1.5000 1.2500 1.5000 1.5000 5,400
Dec 14, 2023 1.2700 1.2700 1.1300 1.2500 1.2500 6,000
Dec 13, 2023 1.3500 1.3500 1.1000 1.1000 1.1000 2,700
Dec 12, 2023 1.1100 1.2000 1.1100 1.2000 1.2000 1,000
Dec 11, 2023 1.1200 1.1200 0.7000 1.1000 1.1000 1,700
Dec 8, 2023 1.3000 1.5000 1.3000 1.3000 1.3000 1,500
Dec 7, 2023 1.1200 1.1200 1.1200 1.1200 1.1200 100
Dec 6, 2023 1.7000 1.7000 1.7000 1.7000 1.7000 -
Dec 5, 2023 1.7000 1.7000 1.7000 1.7000 1.7000 -
Dec 4, 2023 1.7000 1.7000 1.7000 1.7000 1.7000 -
Dec 1, 2023 1.7000 1.7000 1.7000 1.7000 1.7000 -
Nov 30, 2023 1.7500 1.7500 1.7000 1.7000 1.7000 1,600
Nov 29, 2023 1.3500 1.3500 1.3500 1.3500 1.3500 -
Nov 28, 2023 1.3000 1.3500 1.3000 1.3500 1.3500 1,300
Nov 27, 2023 1.5000 1.6000 1.2000 1.3000 1.3000 1,700
Nov 24, 2023 1.3000 1.3000 1.3000 1.3000 1.3000 -
Nov 22, 2023 1.5900 1.5900 1.3000 1.3000 1.3000 400
Nov 21, 2023 1.2800 1.2800 1.2800 1.2800 1.2800 -
Nov 20, 2023 1.2800 1.2800 1.2800 1.2800 1.2800 500
Nov 17, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 -
Nov 16, 2023 1.2900 1.2900 1.2000 1.2000 1.2000 300
Nov 15, 2023 1.2800 1.2800 1.2800 1.2800 1.2800 -
Nov 14, 2023 1.4100 1.7700 1.2400 1.2800 1.2800 6,100
Nov 13, 2023 1.2600 1.4000 1.2500 1.3000 1.3000 7,200
Nov 10, 2023 1.3000 1.5500 1.3000 1.3000 1.3000 3,700
Nov 9, 2023 1.0400 1.0400 0.9800 1.0400 1.0400 2,700
Nov 8, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
Nov 7, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 1,000
Nov 6, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 -
Nov 3, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 1,500
Nov 2, 2023 0.9500 1.0300 0.9500 1.0300 1.0300 4,000
Nov 1, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Oct 31, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 200
Oct 30, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Oct 27, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Oct 26, 2023 1.1000 1.1000 0.7500 0.7500 0.7500 2,000
Oct 25, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 900
Oct 24, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 100
Oct 23, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
Oct 20, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 2,500
Oct 19, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Oct 18, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 300
Oct 17, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -