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, 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%)
Nov 01, 2018 4.720 4.770 4.639 4.720 29,464 +0.07(+1.51%)
Oct 31, 2018 4.470 4.827 4.470 4.650 14,701 +0.21(+4.73%)
Oct 30, 2018 4.520 4.520 4.300 4.440 109,986 +0.01(+0.23%)
Oct 29, 2018 4.490 4.650 4.280 4.430 35,176 -0.01(-0.23%)
Oct 26, 2018 4.780 4.890 4.400 4.440 133,600 -0.28(-5.93%)
Oct 25, 2018 4.450 4.770 4.450 4.720 80,715 +0.28(+6.31%)
Oct 24, 2018 4.670 4.690 4.410 4.440 45,020 -0.25(-5.33%)
Oct 23, 2018 4.700 4.744 4.574 4.690 67,391 -0.04(-0.85%)
Oct 22, 2018 4.700 4.980 4.700 4.730 10,484 +0.00(+0.00%)
Oct 19, 2018 4.700 4.870 4.610 4.730 118,100 +0.04(+0.85%)
Oct 18, 2018 4.865 4.928 4.675 4.690 34,130 -0.22(-4.48%)
Oct 17, 2018 4.920 4.950 4.865 4.910 18,850 +0.05(+1.03%)
Oct 16, 2018 4.970 4.970 4.760 4.860 82,459 -0.02(-0.41%)
Oct 15, 2018 4.800 5.040 4.798 4.880 52,558 +0.06(+1.24%)
Oct 12, 2018 5.010 5.030 4.800 4.820 205,200 -0.18(-3.60%)
Oct 11, 2018 5.063 5.151 4.850 5.000 112,719 -0.02(-0.40%)
Oct 10, 2018 5.120 5.120 5.020 5.020 20,567 -0.13(-2.52%)
Oct 09, 2018 5.180 5.200 5.085 5.150 21,447 -0.04(-0.77%)
Oct 08, 2018 5.100 5.190 5.100 5.190 32,308 +0.13(+2.57%)
Oct 05, 2018 5.065 5.120 5.050 5.060 16,500 +0.01(+0.18%)
Oct 04, 2018 5.099 5.160 5.050 5.051 7,445 -0.02(-0.37%)
Oct 03, 2018 5.080 5.120 5.050 5.070 18,529 -0.02(-0.39%)
Oct 02, 2018 5.070 5.120 5.050 5.090 11,471 -0.01(-0.20%)
Oct 01, 2018 5.180 5.190 5.100 5.100 21,104 -0.09(-1.73%)
Sep 28, 2018 5.070 5.350 5.070 5.190 26,000 +0.09(+1.76%)
Sep 27, 2018 5.170 5.180 5.100 5.100 31,014 -0.05(-0.97%)
Sep 26, 2018 5.210 5.290 5.150 5.150 23,671 -0.13(-2.46%)
Sep 25, 2018 5.370 5.470 5.190 5.280 23,137 -0.07(-1.31%)
Sep 24, 2018 5.330 5.410 5.201 5.350 23,042 -0.05(-0.93%)
Sep 21, 2018 5.170 5.400 5.170 5.400 78,700 +0.23(+4.45%)
Sep 20, 2018 5.120 5.210 5.110 5.170 24,222 +0.07(+1.37%)
Sep 19, 2018 5.100 5.200 5.100 5.100 23,876 -0.01(-0.20%)
Sep 18, 2018 5.250 5.260 5.100 5.110 12,327 -0.10(-1.92%)
Sep 17, 2018 5.090 5.270 5.070 5.210 13,806 +0.13(+2.56%)
Sep 14, 2018 5.060 5.330 5.050 5.080 194,000 +0.03(+0.59%)
Sep 13, 2018 5.110 5.130 5.050 5.050 16,714 -0.08(-1.56%)
Sep 12, 2018 5.100 5.179 5.060 5.130 42,863 +0.02(+0.39%)
Sep 11, 2018 5.200 5.230 5.110 5.110 25,990 -0.13(-2.48%)
Sep 10, 2018 5.290 5.300 5.220 5.240 29,493 -0.07(-1.32%)
Sep 07, 2018 5.390 5.390 5.300 5.310 7,500 -0.03(-0.56%)
Sep 06, 2018 5.305 5.390 5.305 5.340 8,312 +0.06(+1.14%)
Sep 05, 2018 5.470 5.470 5.250 5.280 27,606 -0.22(-4.00%)
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.