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

Freshworks Inc Cl A (NQ: FRSH )

18.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
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%)
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.