Skip to main content

Freshworks Inc Cl A (NQ: FRSH )

18.17 +0.08 (+0.44%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 18.17 18.33 18.00 18.14 194,954 -0.04(-0.22%)
Mar 30, 2015 17.85 18.42 17.70 18.18 296,257 +0.33(+1.85%)
Mar 27, 2015 18.03 18.71 17.32 17.85 775,325 -0.19(-1.05%)
Mar 26, 2015 19.55 19.99 17.91 18.04 963,541 -1.37(-7.06%)
Mar 25, 2015 18.50 19.80 18.50 19.41 1,166,945 +1.06(+5.78%)
Mar 24, 2015 18.00 19.99 17.80 18.35 1,784,247 +0.80(+4.56%)
Mar 23, 2015 17.79 18.45 17.41 17.55 1,267,273 +1.06(+6.43%)
Mar 20, 2015 16.73 17.00 16.35 16.49 328,993 +0.02(+0.12%)
Mar 19, 2015 15.55 16.95 15.52 16.47 682,387 +0.96(+6.19%)
Mar 18, 2015 16.75 17.00 15.17 15.51 837,422 +0.81(+5.51%)
Mar 17, 2015 13.97 14.90 13.95 14.70 390,761 +0.80(+5.76%)
Mar 16, 2015 13.55 14.45 13.48 13.90 228,701 +0.42(+3.12%)
Mar 13, 2015 13.48 13.54 13.30 13.48 37,226 +0.00(+0.00%)
Mar 12, 2015 13.37 13.55 13.07 13.48 82,551 +0.13(+0.97%)
Mar 11, 2015 13.50 13.50 13.25 13.35 41,787 -0.10(-0.74%)
Mar 10, 2015 13.48 13.50 13.22 13.45 35,628 -0.03(-0.22%)
Mar 09, 2015 13.77 13.85 13.37 13.48 34,671 -0.35(-2.53%)
Mar 06, 2015 13.75 13.94 13.75 13.83 38,462 -0.01(-0.07%)
Mar 05, 2015 13.22 13.94 13.22 13.84 132,315 +0.72(+5.49%)
Mar 04, 2015 13.22 13.24 12.90 13.12 98,176 -0.17(-1.28%)
Mar 03, 2015 13.41 13.48 13.06 13.29 125,987 -0.20(-1.48%)
Mar 02, 2015 13.44 13.80 13.39 13.49 86,183 +0.13(+0.97%)
Feb 27, 2015 13.42 13.74 13.36 13.36 115,731 -0.13(-0.96%)
Feb 26, 2015 13.52 13.80 13.29 13.49 74,070 -0.11(-0.81%)
Feb 25, 2015 13.80 13.91 13.54 13.60 72,577 -0.15(-1.09%)
Feb 24, 2015 13.70 14.10 13.66 13.75 84,704 +0.14(+1.03%)
Feb 23, 2015 13.65 13.76 13.51 13.61 46,124 -0.02(-0.15%)
Feb 20, 2015 13.21 13.73 13.20 13.63 51,945 +0.37(+2.79%)
Feb 19, 2015 13.23 13.30 13.21 13.26 30,822 -0.04(-0.30%)
Feb 18, 2015 13.09 13.30 12.92 13.30 79,279 +0.22(+1.68%)
Feb 17, 2015 13.27 13.41 13.01 13.08 28,487 -0.17(-1.28%)
Feb 13, 2015 13.29 13.25 13.25 13.25 41,800 -0.05(-0.38%)
Feb 12, 2015 13.05 13.35 12.93 13.30 43,931 +0.29(+2.23%)
Feb 11, 2015 13.03 13.14 12.90 13.01 50,595 -0.09(-0.69%)
Feb 10, 2015 13.34 13.34 12.91 13.10 57,379 -0.10(-0.76%)
Feb 09, 2015 13.50 13.78 13.17 13.20 58,665 -0.30(-2.22%)
Feb 06, 2015 13.34 14.32 13.34 13.50 144,512 +0.16(+1.20%)
Feb 05, 2015 13.22 13.50 13.00 13.34 54,452 +0.11(+0.83%)
Feb 04, 2015 13.10 13.60 12.95 13.23 67,522 -0.04(-0.30%)
Feb 03, 2015 13.50 13.64 13.00 13.27 87,009 -0.14(-1.04%)
Feb 02, 2015 13.36 13.47 12.87 13.41 89,126 +0.12(+0.90%)
Jan 30, 2015 13.46 13.51 13.02 13.29 105,408 -0.21(-1.56%)
Jan 29, 2015 13.45 13.54 13.24 13.50 77,485 +0.08(+0.60%)
Jan 28, 2015 13.50 13.70 13.17 13.42 98,856 -0.02(-0.15%)
Jan 27, 2015 12.96 13.49 12.63 13.44 115,135 +0.37(+2.83%)
Jan 26, 2015 13.12 13.13 12.90 13.07 108,628 +0.07(+0.54%)
Jan 23, 2015 13.00 13.13 12.85 13.00 144,140 -0.12(-0.91%)
Jan 22, 2015 12.37 13.17 12.24 13.12 138,127 +0.85(+6.93%)
Jan 21, 2015 12.21 12.36 12.00 12.27 80,701 +0.18(+1.49%)
Jan 20, 2015 12.17 12.19 11.94 12.09 64,362 +0.03(+0.25%)
Jan 16, 2015 11.72 12.20 11.49 12.06 64,901 +0.38(+3.25%)
Jan 15, 2015 12.37 12.40 11.28 11.68 137,274 -0.52(-4.26%)
Jan 14, 2015 11.98 12.32 11.91 12.20 105,205 +0.21(+1.75%)
Jan 13, 2015 11.85 12.50 11.62 11.99 310,552 +0.23(+1.96%)
Jan 12, 2015 11.10 11.82 11.06 11.76 132,754 +0.67(+6.04%)
Jan 09, 2015 11.10 11.29 11.05 11.09 118,868 +0.02(+0.18%)
Jan 08, 2015 10.75 11.20 10.74 11.07 70,915 +0.05(+0.45%)
Jan 07, 2015 11.04 11.39 10.60 11.02 109,706 +0.03(+0.27%)
Jan 06, 2015 11.13 11.37 10.94 10.99 216,832 -0.07(-0.63%)
Jan 05, 2015 11.41 11.45 10.93 11.06 173,787 -0.46(-3.99%)
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.