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

Freshworks Inc Cl A (NQ: FRSH )

18.44 -0.12 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2017 5.523 5.600 5.490 5.550 37,797 +0.03(+0.54%)
Oct 30, 2017 5.540 5.620 5.490 5.520 35,010 -0.01(-0.18%)
Oct 27, 2017 5.450 5.530 5.410 5.530 17,452 +0.04(+0.73%)
Oct 26, 2017 5.470 5.550 5.460 5.490 20,167 +0.00(+0.00%)
Oct 25, 2017 5.700 5.700 5.465 5.490 32,387 -0.19(-3.35%)
Oct 24, 2017 5.540 5.750 5.500 5.680 24,864 +0.18(+3.27%)
Oct 23, 2017 5.420 5.540 5.405 5.500 25,226 +0.06(+1.10%)
Oct 20, 2017 5.646 5.646 5.430 5.440 29,050 -0.15(-2.68%)
Oct 19, 2017 5.550 5.622 5.550 5.590 24,866 +0.00(+0.00%)
Oct 18, 2017 5.600 5.677 5.570 5.590 25,599 -0.01(-0.18%)
Oct 17, 2017 5.750 5.750 5.550 5.600 37,231 -0.19(-3.28%)
Oct 16, 2017 5.750 5.820 5.680 5.790 18,230 +0.09(+1.58%)
Oct 13, 2017 5.910 5.910 5.630 5.700 40,225 -0.21(-3.55%)
Oct 12, 2017 6.002 6.035 5.851 5.910 50,714 -0.05(-0.84%)
Oct 11, 2017 6.070 6.137 5.863 5.960 48,265 -0.21(-3.40%)
Oct 10, 2017 5.880 6.170 5.872 6.170 151,404 +0.27(+4.58%)
Oct 09, 2017 5.840 5.960 5.830 5.900 39,789 +0.03(+0.51%)
Oct 06, 2017 5.750 5.870 5.680 5.870 16,515 +0.12(+2.09%)
Oct 05, 2017 5.690 5.830 5.652 5.750 41,761 +0.09(+1.59%)
Oct 04, 2017 5.770 5.870 5.400 5.660 65,703 -0.15(-2.58%)
Oct 03, 2017 5.858 5.870 5.790 5.810 33,867 -0.06(-1.02%)
Oct 02, 2017 5.850 5.930 5.600 5.870 88,647 -0.08(-1.34%)
Sep 29, 2017 6.100 6.170 5.920 5.950 81,722 -0.17(-2.78%)
Sep 28, 2017 5.910 6.180 5.910 6.120 117,374 +0.13(+2.17%)
Sep 27, 2017 5.980 6.050 5.900 5.990 97,630 +0.00(+0.00%)
Sep 26, 2017 5.920 6.000 5.900 5.990 93,802 +0.09(+1.53%)
Sep 25, 2017 5.750 5.930 5.700 5.900 74,988 +0.16(+2.79%)
Sep 22, 2017 5.679 5.740 5.610 5.740 48,380 +0.02(+0.35%)
Sep 21, 2017 5.810 5.837 5.690 5.720 45,792 -0.04(-0.69%)
Sep 20, 2017 5.450 5.820 5.415 5.760 130,730 +0.27(+4.92%)
Sep 19, 2017 5.350 5.540 5.350 5.490 61,615 +0.18(+3.39%)
Sep 18, 2017 5.170 5.315 5.170 5.310 91,923 +0.17(+3.31%)
Sep 15, 2017 5.180 5.340 5.100 5.140 94,040 -0.05(-0.96%)
Sep 14, 2017 5.510 5.530 5.100 5.190 140,800 -0.29(-5.29%)
Sep 13, 2017 5.420 5.590 5.420 5.480 45,702 +0.01(+0.18%)
Sep 12, 2017 5.510 5.595 5.240 5.470 183,250 -0.01(-0.18%)
Sep 11, 2017 5.220 5.540 5.220 5.480 369,217 +0.24(+4.58%)
Sep 08, 2017 5.210 5.500 5.210 5.240 105,366 -0.03(-0.57%)
Sep 07, 2017 5.300 5.338 5.210 5.270 139,076 -0.02(-0.38%)
Sep 06, 2017 5.270 5.400 5.180 5.290 142,254 -0.03(-0.56%)
Sep 05, 2017 5.240 5.400 5.220 5.320 115,713 +0.04(+0.76%)
Sep 01, 2017 5.120 5.650 5.120 5.280 145,722 +0.17(+3.33%)
Aug 31, 2017 5.100 5.320 5.100 5.110 104,125 +0.00(+0.00%)
Aug 30, 2017 5.400 5.410 5.085 5.110 489,418 -0.29(-5.37%)
Aug 29, 2017 5.780 5.870 5.350 5.400 182,138 -0.59(-9.85%)
Aug 28, 2017 5.780 6.210 5.760 5.990 440,745 +0.27(+4.72%)
Aug 25, 2017 5.550 5.800 5.550 5.720 312,609 +0.17(+3.06%)
Aug 24, 2017 5.440 5.640 5.340 5.550 271,183 +0.16(+2.97%)
Aug 23, 2017 5.030 5.427 5.010 5.390 235,326 +0.38(+7.58%)
Aug 22, 2017 4.560 5.030 4.551 5.010 398,090 +0.45(+9.87%)
Aug 21, 2017 4.550 4.560 4.390 4.560 69,584 +0.03(+0.66%)
Aug 18, 2017 4.420 4.550 4.290 4.530 93,750 +0.11(+2.49%)
Aug 17, 2017 4.500 4.510 4.270 4.420 142,181 +0.01(+0.23%)
Aug 16, 2017 4.550 4.700 4.370 4.410 224,960 -0.09(-2.00%)
Aug 15, 2017 4.440 4.500 4.377 4.500 151,527 +0.04(+0.90%)
Aug 14, 2017 4.090 4.480 4.010 4.460 146,937 +0.37(+9.05%)
Aug 11, 2017 4.060 4.090 3.901 4.090 62,119 +0.08(+2.00%)
Aug 10, 2017 3.700 4.270 3.500 4.010 215,684 -0.07(-1.72%)
Aug 09, 2017 4.160 4.200 4.040 4.080 161,178 -0.12(-2.86%)
Aug 08, 2017 4.230 4.290 4.130 4.200 90,930 -0.06(-1.41%)
Aug 07, 2017 4.170 4.260 4.150 4.260 82,014 +0.05(+1.19%)
Aug 04, 2017 4.200 4.270 4.130 4.210 96,546 +0.00(+0.00%)
Aug 03, 2017 4.250 4.250 4.170 4.210 68,310 -0.03(-0.71%)
Aug 02, 2017 4.200 4.300 4.150 4.240 164,958 +0.04(+0.95%)
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.