U.S. markets close in 44 minutes

FalconStor Software, Inc. (FALC)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.13000.0000 (0.00%)
A partir del 03:14PM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 20242.13002.13002.13002.13002.1300-
26 mar 20242.13002.13002.13002.13002.1300-
25 mar 20242.13002.13002.13002.13002.1300-
22 mar 20242.13002.13002.13002.13002.1300-
21 mar 20242.13002.13002.13002.13002.1300100
20 mar 20241.89002.15001.89002.15002.1500600
19 mar 20242.25002.25002.25002.25002.2500-
18 mar 20242.25002.25002.25002.25002.2500-
15 mar 20242.25002.25002.25002.25002.2500-
14 mar 20242.25002.25002.25002.25002.2500-
13 mar 20242.05002.40001.87002.25002.250024,500
12 mar 20241.59002.00001.59002.00002.00001,200
11 mar 20241.56001.57001.48001.57001.57003,200
08 mar 20241.60001.60001.60001.60001.6000-
07 mar 20241.60001.60001.60001.60001.6000-
06 mar 20241.60001.60001.60001.60001.6000-
05 mar 20241.60001.60001.60001.60001.6000-
04 mar 20241.60001.60001.60001.60001.60002,500
01 mar 20241.56001.56001.56001.56001.5600-
29 feb 20241.56001.56001.56001.56001.5600-
28 feb 20241.56001.56001.56001.56001.5600-
27 feb 20241.41001.78001.41001.56001.56008,400
26 feb 20241.80001.80001.80001.80001.8000300
23 feb 20241.55001.85001.55001.71001.71007,800
22 feb 20241.33001.33001.33001.33001.3300-
21 feb 20241.33001.33001.33001.33001.3300-
20 feb 20241.33001.33001.33001.33001.3300100
16 feb 20241.33001.33001.33001.33001.3300-
15 feb 20241.33001.33001.33001.33001.3300-
14 feb 20241.33001.33001.33001.33001.3300-
13 feb 20241.33001.33001.33001.33001.3300-
12 feb 20241.33001.33001.33001.33001.3300-
09 feb 20241.33001.33001.33001.33001.3300-
08 feb 20241.33001.33001.33001.33001.3300-
07 feb 20241.33001.33001.33001.33001.3300-
06 feb 20241.33001.33001.32001.33001.33003,200
05 feb 20241.33001.33001.33001.33001.3300-
02 feb 20241.33001.33001.33001.33001.3300-
01 feb 20241.33001.33001.33001.33001.3300-
31 ene 20241.33001.33001.33001.33001.3300-
30 ene 20241.33001.33001.33001.33001.3300-
29 ene 20241.33001.33001.33001.33001.3300-
26 ene 20241.33001.33001.33001.33001.3300-
25 ene 20241.33001.33001.33001.33001.3300-
24 ene 20241.33001.33001.33001.33001.3300-
23 ene 20241.33001.33001.33001.33001.3300-
22 ene 20241.33001.33001.33001.33001.3300-
19 ene 20241.33001.33001.33001.33001.3300-
18 ene 20241.18001.33001.18001.33001.33001,800
17 ene 20241.26001.26001.26001.26001.2600300
16 ene 20241.37001.37001.37001.37001.3700-
12 ene 20241.37001.37001.37001.37001.3700-
11 ene 20241.37001.37001.37001.37001.3700-
10 ene 20241.37001.37001.37001.37001.3700-
09 ene 20241.37001.37001.37001.37001.3700-
08 ene 20241.37001.37001.37001.37001.3700200
05 ene 20241.68001.68001.50001.50001.5000900
04 ene 20241.25001.25001.25001.25001.2500-
03 ene 20241.25001.25001.25001.25001.2500300
02 ene 20241.06001.09001.06001.09001.0900700
29 dic 20231.32001.37001.32001.34001.34002,400
28 dic 20231.13001.13001.12001.12001.12001,000
27 dic 20231.15001.15001.15001.15001.15002,200
26 dic 20231.04001.04001.04001.04001.0400-
22 dic 20231.05001.06000.95001.04001.04004,500
21 dic 20231.13001.18000.85001.18001.180013,800
20 dic 20231.13001.13001.13001.13001.1300300
19 dic 20231.29001.29001.29001.29001.2900600
18 dic 20231.30001.30001.12001.12001.12006,300
15 dic 20231.27001.50001.25001.50001.50005,400
14 dic 20231.27001.27001.13001.25001.25006,000
13 dic 20231.35001.35001.10001.10001.10002,700
12 dic 20231.11001.20001.11001.20001.20001,000
11 dic 20231.12001.12000.70001.10001.10001,700
08 dic 20231.30001.50001.30001.30001.30001,500
07 dic 20231.12001.12001.12001.12001.1200100
06 dic 20231.70001.70001.70001.70001.7000-
05 dic 20231.70001.70001.70001.70001.7000-
04 dic 20231.70001.70001.70001.70001.7000-
01 dic 20231.70001.70001.70001.70001.7000-
30 nov 20231.75001.75001.70001.70001.70001,600
29 nov 20231.35001.35001.35001.35001.3500-
28 nov 20231.30001.35001.30001.35001.35001,300
27 nov 20231.50001.60001.20001.30001.30001,700
24 nov 20231.30001.30001.30001.30001.3000-
22 nov 20231.59001.59001.30001.30001.3000400
21 nov 20231.28001.28001.28001.28001.2800-
20 nov 20231.28001.28001.28001.28001.2800500
17 nov 20231.20001.20001.20001.20001.2000-
16 nov 20231.29001.29001.20001.20001.2000300
15 nov 20231.28001.28001.28001.28001.2800-
14 nov 20231.41001.77001.24001.28001.28006,100
13 nov 20231.26001.40001.25001.30001.30007,200
10 nov 20231.30001.55001.30001.30001.30003,700
09 nov 20231.04001.04000.98001.04001.04002,700
08 nov 20231.10001.10001.10001.10001.1000-
07 nov 20231.10001.10001.10001.10001.10001,000
06 nov 20231.05001.05001.05001.05001.0500-
03 nov 20231.05001.05001.05001.05001.05001,500
02 nov 20230.95001.03000.95001.03001.03004,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...