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 (%)
Nov 30, 2017 6.500 6.500 6.410 6.490 51,489 +0.04(+0.62%)
Nov 29, 2017 6.500 6.500 6.350 6.450 64,489 +0.05(+0.78%)
Nov 28, 2017 6.300 6.420 6.250 6.400 67,773 +0.10(+1.59%)
Nov 27, 2017 6.250 6.330 6.230 6.300 29,023 +0.01(+0.16%)
Nov 24, 2017 6.300 6.320 6.260 6.290 10,812 +0.04(+0.64%)
Nov 22, 2017 6.220 6.329 6.180 6.250 59,528 +0.02(+0.32%)
Nov 21, 2017 5.980 6.251 5.980 6.230 102,665 +0.16(+2.64%)
Nov 20, 2017 5.980 6.090 5.850 6.070 99,229 +0.09(+1.51%)
Nov 17, 2017 5.900 6.020 5.835 5.980 63,003 +0.08(+1.36%)
Nov 16, 2017 5.910 6.000 5.850 5.900 30,553 +0.03(+0.51%)
Nov 15, 2017 5.850 6.030 5.700 5.870 58,734 -0.02(-0.34%)
Nov 14, 2017 5.830 6.049 5.820 5.890 214,480 -0.01(-0.17%)
Nov 13, 2017 5.630 5.900 5.564 5.900 210,684 +0.20(+3.51%)
Nov 10, 2017 5.480 5.760 5.450 5.700 43,218 +0.16(+2.89%)
Nov 09, 2017 5.760 5.760 5.310 5.540 77,148 +0.02(+0.36%)
Nov 08, 2017 5.640 5.750 5.300 5.520 134,942 -0.13(-2.30%)
Nov 07, 2017 5.810 5.810 5.550 5.650 49,078 -0.22(-3.75%)
Nov 06, 2017 5.680 5.950 5.680 5.870 77,896 +0.21(+3.71%)
Nov 03, 2017 5.470 5.730 5.470 5.660 20,761 +0.15(+2.72%)
Nov 02, 2017 5.660 5.700 5.470 5.510 75,648 -0.15(-2.65%)
Nov 01, 2017 5.560 5.660 5.560 5.660 84,262 +0.11(+1.98%)
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%)
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.