Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freshworks Inc Cl A (NQ: FRSH )

13.71 -0.12 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2019 6.450 6.450 0 +0.00(+0.00%)
May 21, 2019 6.440 6.450 6.440 6.440 52,580 -0.01(-0.16%)
May 20, 2019 6.440 6.450 6.440 6.450 140,790 +0.00(+0.00%)
May 17, 2019 6.440 6.450 6.440 6.450 15,100 +0.00(+0.00%)
May 16, 2019 6.440 6.450 6.440 6.450 15,211 +0.00(+0.00%)
May 15, 2019 6.440 6.450 6.440 6.450 27,955 +0.01(+0.16%)
May 14, 2019 6.440 6.450 6.440 6.440 18,771 -0.01(-0.16%)
May 13, 2019 6.440 6.450 6.440 6.450 85,440 +0.01(+0.16%)
May 10, 2019 6.450 6.450 6.440 6.440 138,800 -0.01(-0.16%)
May 09, 2019 6.450 6.460 6.445 6.450 257,702 -0.01(-0.15%)
May 08, 2019 6.450 6.460 6.450 6.460 39,509 +0.01(+0.16%)
May 07, 2019 6.450 6.460 6.450 6.450 57,406 -0.01(-0.15%)
May 06, 2019 6.450 6.460 6.450 6.460 126,026 +0.01(+0.16%)
May 03, 2019 6.450 6.460 6.450 6.450 42,800 +0.00(+0.00%)
May 02, 2019 6.460 6.470 6.450 6.450 40,111 +0.00(+0.00%)
May 01, 2019 6.470 6.470 6.450 6.450 51,816 -0.02(-0.31%)
Apr 30, 2019 6.480 6.500 6.470 6.470 49,913 +0.00(+0.00%)
Apr 29, 2019 6.460 6.480 6.460 6.470 87,130 +0.01(+0.15%)
Apr 26, 2019 6.470 6.480 6.460 6.460 30,200 +0.00(+0.00%)
Apr 25, 2019 6.450 6.470 6.450 6.460 147,573 +0.02(+0.31%)
Apr 24, 2019 6.440 6.450 6.440 6.440 96,620 +0.00(+0.00%)
Apr 23, 2019 6.430 6.440 6.430 6.440 119,829 +0.00(+0.00%)
Apr 22, 2019 6.440 6.440 6.430 6.440 186,393 +0.00(+0.00%)
Apr 18, 2019 6.440 6.440 6.430 6.440 73,100 +0.01(+0.16%)
Apr 17, 2019 6.430 6.440 6.430 6.430 146,357 -0.01(-0.16%)
Apr 16, 2019 6.430 6.440 6.430 6.440 145,428 +0.00(+0.00%)
Apr 15, 2019 6.420 6.440 6.420 6.440 369,429 +0.00(+0.00%)
Apr 12, 2019 6.430 6.440 6.430 6.440 339,100 +0.02(+0.31%)
Apr 11, 2019 6.420 6.440 6.410 6.420 9,180,505 +1.53(+31.29%)
Apr 10, 2019 4.960 4.960 4.885 4.890 31,529 -0.10(-2.00%)
Apr 09, 2019 4.990 5.020 4.980 4.990 30,163 +0.00(+0.00%)
Apr 08, 2019 5.040 5.067 4.979 4.990 27,919 -0.10(-1.96%)
Apr 05, 2019 5.050 5.150 4.927 5.090 39,300 +0.04(+0.79%)
Apr 04, 2019 5.055 5.083 5.010 5.050 35,795 +0.00(+0.00%)
Apr 03, 2019 5.250 5.250 5.050 5.050 30,163 -0.19(-3.63%)
Apr 02, 2019 5.220 5.280 5.220 5.240 12,441 +0.00(+0.00%)
Apr 01, 2019 5.250 5.280 5.210 5.240 19,549 +0.00(+0.00%)
Mar 29, 2019 5.310 5.310 5.240 5.240 21,300 -0.07(-1.32%)
Mar 28, 2019 5.276 5.430 5.276 5.310 20,926 +0.07(+1.34%)
Mar 27, 2019 5.220 5.300 5.210 5.240 17,211 +0.00(+0.00%)
Mar 26, 2019 5.410 5.460 5.230 5.240 36,959 -0.15(-2.78%)
Mar 25, 2019 5.390 5.460 5.300 5.390 25,136 -0.08(-1.46%)
Mar 22, 2019 5.570 5.570 5.410 5.470 24,900 -0.09(-1.62%)
Mar 21, 2019 5.640 5.643 5.560 5.560 29,499 -0.10(-1.77%)
Mar 20, 2019 5.820 5.840 5.660 5.660 32,906 -0.16(-2.75%)
Mar 19, 2019 5.900 5.950 5.790 5.820 31,420 -0.08(-1.36%)
Mar 18, 2019 5.890 5.970 5.860 5.900 43,807 +0.04(+0.68%)
Mar 15, 2019 5.920 6.150 5.810 5.860 158,500 -0.34(-5.48%)
Mar 14, 2019 5.780 6.200 5.720 6.200 115,418 +0.45(+7.83%)
Mar 13, 2019 5.750 5.770 5.710 5.750 38,667 -0.05(-0.86%)
Mar 12, 2019 5.800 5.820 5.750 5.800 60,657 +0.01(+0.17%)
Mar 11, 2019 5.800 5.800 5.700 5.790 24,412 +0.00(+0.00%)
Mar 08, 2019 5.730 5.800 5.730 5.790 8,500 -0.01(-0.17%)
Mar 07, 2019 5.640 5.800 5.620 5.800 35,596 +0.13(+2.29%)
Mar 06, 2019 5.760 5.776 5.600 5.670 45,367 -0.13(-2.24%)
Mar 05, 2019 5.810 5.845 5.761 5.800 14,986 +0.00(+0.00%)
Mar 04, 2019 5.690 5.825 5.690 5.800 19,773 +0.12(+2.11%)
Mar 01, 2019 5.630 5.705 5.580 5.680 23,900 +0.11(+1.97%)
Feb 28, 2019 5.500 5.570 5.480 5.570 17,232 +0.07(+1.27%)
Feb 27, 2019 5.450 5.540 5.420 5.500 45,486 +0.06(+1.10%)
Feb 26, 2019 5.400 5.450 5.380 5.440 22,347 +0.07(+1.30%)
Feb 25, 2019 5.400 5.400 5.350 5.370 16,090 +0.03(+0.56%)
Feb 22, 2019 5.350 5.360 5.280 5.340 8,300 -0.03(-0.56%)
Feb 21, 2019 5.350 5.380 5.350 5.370 9,465 +0.02(+0.37%)
Feb 20, 2019 5.330 5.380 5.330 5.350 15,252 +0.01(+0.19%)
Feb 19, 2019 5.340 5.360 5.320 5.340 15,269 +0.02(+0.38%)
Feb 15, 2019 5.330 5.330 5.310 5.320 7,100 +0.01(+0.19%)
Feb 14, 2019 5.210 5.320 5.210 5.310 127,047 +0.08(+1.53%)
Feb 13, 2019 5.230 5.250 5.222 5.230 6,358 -0.01(-0.10%)
Feb 12, 2019 5.250 5.270 5.211 5.235 6,998 +0.02(+0.29%)
Feb 11, 2019 5.200 5.260 5.200 5.220 16,385 -0.01(-0.19%)
Feb 08, 2019 5.250 5.270 5.220 5.230 8,600 +0.01(+0.19%)
Feb 07, 2019 5.140 5.270 5.105 5.220 22,004 +0.06(+1.16%)
Feb 06, 2019 5.030 5.200 5.000 5.160 37,879 +0.05(+0.98%)
Feb 05, 2019 4.690 5.250 4.690 5.110 171,504 +0.37(+7.81%)
Feb 04, 2019 4.720 4.740 4.630 4.740 13,686 +0.04(+0.85%)
Feb 01, 2019 4.600 4.720 4.600 4.700 10,400 +0.09(+1.95%)
Jan 31, 2019 4.720 4.730 4.600 4.610 13,880 -0.12(-2.54%)
Jan 30, 2019 4.726 4.740 4.720 4.730 5,124 +0.01(+0.21%)
Jan 29, 2019 4.730 4.730 4.720 4.720 3,717 +0.02(+0.43%)
Jan 28, 2019 4.630 4.730 4.600 4.700 6,084 +0.03(+0.53%)
Jan 25, 2019 4.720 4.780 4.660 4.675 10,300 -0.00(-0.11%)
Jan 24, 2019 4.650 4.700 4.530 4.680 13,927 +0.13(+2.86%)
Jan 23, 2019 4.810 4.860 4.420 4.550 53,892 -0.21(-4.41%)
Jan 22, 2019 4.690 4.800 4.651 4.760 14,605 -0.03(-0.63%)
Jan 18, 2019 4.700 4.790 4.680 4.790 8,000 +0.09(+1.91%)
Jan 17, 2019 4.750 4.830 4.440 4.700 119,366 -0.02(-0.42%)
Jan 16, 2019 5.000 5.065 4.720 4.720 29,107 -0.36(-7.09%)
Jan 15, 2019 4.940 5.140 4.872 5.080 7,629 +0.13(+2.63%)
Jan 14, 2019 5.030 5.050 4.950 4.950 8,732 -0.09(-1.79%)
Jan 11, 2019 5.100 5.100 4.990 5.040 9,400 -0.08(-1.56%)
Jan 10, 2019 5.110 5.140 5.105 5.120 2,453 -0.03(-0.58%)
Jan 09, 2019 5.150 5.170 5.100 5.150 19,218 +0.00(+0.00%)
Jan 08, 2019 5.180 5.180 5.080 5.150 12,274 +0.04(+0.78%)
Jan 07, 2019 5.050 5.259 4.890 5.110 85,988 +0.06(+1.19%)
Jan 04, 2019 4.990 5.050 4.765 5.050 14,000 +0.09(+1.81%)
Jan 03, 2019 4.930 4.960 4.910 4.960 6,674 -0.04(-0.80%)
Jan 02, 2019 4.730 5.000 4.688 5.000 18,355 +0.25(+5.26%)
Dec 31, 2018 4.770 4.830 4.710 4.750 27,000 -0.05(-1.04%)
Dec 28, 2018 4.860 4.960 4.750 4.800 13,900 +0.00(+0.00%)
Dec 27, 2018 4.790 4.814 4.560 4.800 47,921 -0.05(-1.03%)
Dec 26, 2018 5.020 5.020 4.750 4.850 52,307 -0.16(-3.19%)
Dec 24, 2018 5.020 5.045 5.000 5.010 14,100 -0.01(-0.20%)
Dec 21, 2018 5.050 5.070 5.000 5.020 43,600 +0.00(+0.00%)
Dec 20, 2018 5.030 5.040 5.000 5.020 35,755 -0.04(-0.69%)
Dec 19, 2018 4.880 5.090 4.875 5.055 58,163 +0.17(+3.37%)
Dec 18, 2018 5.000 5.017 4.870 4.890 11,231 -0.09(-1.81%)
Dec 17, 2018 5.150 5.150 4.980 4.980 22,346 -0.16(-3.11%)
Dec 14, 2018 5.110 5.180 5.110 5.140 16,200 +0.01(+0.19%)
Dec 13, 2018 5.200 5.245 5.120 5.130 72,074 -0.02(-0.39%)
Dec 12, 2018 5.090 5.210 5.090 5.150 79,704 +0.07(+1.38%)
Dec 11, 2018 5.100 5.150 5.050 5.080 110,853 -0.01(-0.20%)
Dec 10, 2018 5.100 5.195 5.090 5.090 28,748 -0.04(-0.78%)
Dec 07, 2018 5.180 5.220 5.130 5.130 37,000 -0.05(-0.97%)
Dec 06, 2018 5.020 5.350 5.020 5.180 16,533 +0.10(+1.97%)
Dec 04, 2018 5.130 5.210 5.080 5.080 47,800 -0.11(-2.12%)
Dec 03, 2018 5.300 5.300 5.050 5.190 29,101 -0.03(-0.57%)
Nov 30, 2018 5.240 5.250 5.200 5.220 17,300 -0.03(-0.57%)
Nov 29, 2018 5.190 5.290 5.190 5.250 25,891 -0.01(-0.19%)
Nov 28, 2018 5.160 5.270 5.120 5.260 14,736 +0.11(+2.14%)
Nov 27, 2018 5.150 5.250 5.050 5.150 8,290 -0.07(-1.34%)
Nov 26, 2018 5.110 5.320 5.035 5.220 19,790 +0.17(+3.37%)
Nov 23, 2018 5.100 5.100 5.020 5.050 14,900 -0.09(-1.75%)
Nov 21, 2018 5.140 5.140 5.140 0 +0.04(+0.78%)
Nov 20, 2018 5.190 5.250 5.000 5.100 25,441 -0.10(-1.92%)
Nov 19, 2018 5.340 5.370 5.200 5.200 32,457 -0.12(-2.26%)
Nov 16, 2018 5.160 5.370 5.160 5.320 23,800 +0.17(+3.30%)
Nov 15, 2018 5.380 5.380 5.150 5.150 58,763 -0.22(-4.10%)
Nov 14, 2018 5.370 5.410 5.180 5.370 17,140 +0.00(+0.00%)
Nov 13, 2018 5.360 5.410 5.290 5.370 40,260 +0.06(+1.13%)
Nov 12, 2018 5.370 5.370 5.310 5.310 33,603 -0.06(-1.12%)
Nov 09, 2018 5.430 5.430 5.120 5.370 46,000 +0.02(+0.37%)
Nov 08, 2018 4.750 5.430 4.750 5.350 631,278 +0.94(+21.32%)
Nov 07, 2018 4.730 4.850 4.410 4.410 45,980 -0.34(-7.26%)
Nov 06, 2018 4.780 4.830 4.720 4.755 31,042 -0.03(-0.63%)
Nov 05, 2018 4.560 4.820 4.560 4.785 35,461 +0.13(+2.90%)
Nov 02, 2018 4.720 4.750 4.630 4.650 55,700 -0.07(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.