Stock Quote for NASDAQ, FALC - FalconStor Software Inc.

FALC

FALCONSTOR SOFTWARE INC

11/20/09 17:35

LAST: 3.800	CHANGE: 0.08	OPEN: 3.860	HIGH: 3.940	ASK: 11.400	VOLUME: 141,544
LAST: 3.800	CHANGE(%): 2.06	PREV: 3.880	LOW: 3.780	BID: 9.980	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	3.860	3.940	3.780	3.800	141,500
11/19/09	4.120	4.120	3.830	3.880	139,200
11/18/09	4.160	4.220	4.060	4.150	90,200
11/17/09	4.120	4.220	4.010	4.170	95,300
11/16/09	3.900	4.190	3.780	4.150	169,600
11/13/09	3.850	3.890	3.700	3.870	84,500
11/12/09	4.010	4.020	3.830	3.850	116,200
11/11/09	3.840	4.010	3.730	4.010	180,500
11/10/09	3.800	4.010	3.730	3.830	180,800
11/09/09	3.620	3.850	3.560	3.840	104,600
11/06/09	3.410	3.600	3.380	3.600	64,300
11/05/09	3.570	3.580	3.420	3.460	152,500
11/04/09	3.550	3.640	3.470	3.470	168,200
11/03/09	3.290	3.520	3.260	3.520	108,000
11/02/09	3.390	3.420	3.210	3.310	171,000
10/30/09	3.570	3.570	3.300	3.330	188,600
10/29/09	3.650	3.830	3.450	3.540	223,100
10/28/09	3.990	3.990	3.670	3.690	146,200
10/27/09	3.850	3.900	3.750	3.790	119,800
10/26/09	3.820	3.970	3.800	3.820	124,900

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist