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 28, 2014 10.08 10.18 10.00 10.03 22,892 +0.00(+0.00%)
Nov 26, 2014 10.06 10.03 10.03 10.03 56,300 +0.01(+0.10%)
Nov 25, 2014 10.10 10.21 10.00 10.02 68,990 -0.13(-1.28%)
Nov 24, 2014 10.29 10.29 9.909 10.15 75,952 -0.01(-0.10%)
Nov 21, 2014 9.700 10.22 9.630 10.16 344,562 +0.66(+6.95%)
Nov 20, 2014 9.210 9.520 9.120 9.500 61,295 +0.30(+3.26%)
Nov 19, 2014 9.060 9.240 8.940 9.200 117,411 +0.15(+1.66%)
Nov 18, 2014 8.800 9.102 8.710 9.050 133,853 +0.25(+2.84%)
Nov 17, 2014 9.120 9.120 8.780 8.800 96,350 -0.30(-3.30%)
Nov 14, 2014 9.390 9.390 8.930 9.100 301,384 +0.29(+3.29%)
Nov 13, 2014 9.020 9.110 8.720 8.810 164,999 -0.25(-2.76%)
Nov 12, 2014 9.250 9.360 8.900 9.060 106,820 -0.24(-2.63%)
Nov 11, 2014 9.270 9.310 9.219 9.305 74,524 +0.06(+0.70%)
Nov 10, 2014 9.090 9.260 9.000 9.240 240,363 +0.18(+1.99%)
Nov 07, 2014 8.990 9.070 8.904 9.060 68,373 +0.14(+1.57%)
Nov 06, 2014 8.720 8.959 8.700 8.920 118,403 +0.18(+2.06%)
Nov 05, 2014 9.240 9.268 8.680 8.740 204,042 -0.31(-3.43%)
Nov 04, 2014 9.090 9.290 9.020 9.050 136,255 -0.21(-2.27%)
Nov 03, 2014 9.300 9.330 9.100 9.260 148,817 -0.04(-0.43%)
Oct 31, 2014 9.380 9.380 9.260 9.300 106,503 +0.00(+0.00%)
Oct 30, 2014 9.200 9.320 9.140 9.300 104,985 +0.11(+1.20%)
Oct 29, 2014 9.290 9.310 9.050 9.190 91,940 -0.12(-1.29%)
Oct 28, 2014 9.200 9.320 9.060 9.310 92,838 +0.10(+1.09%)
Oct 27, 2014 9.110 9.250 8.900 9.210 118,407 +0.15(+1.66%)
Oct 24, 2014 9.000 9.220 8.900 9.060 60,311 -0.01(-0.11%)
Oct 23, 2014 8.780 9.580 8.780 9.070 605,075 +0.36(+4.13%)
Oct 22, 2014 9.050 9.160 8.700 8.710 147,295 -0.35(-3.86%)
Oct 21, 2014 9.190 9.190 9.020 9.060 125,961 -0.13(-1.41%)
Oct 20, 2014 9.150 9.300 9.060 9.190 153,026 -0.05(-0.54%)
Oct 17, 2014 9.540 9.540 9.210 9.240 92,618 -0.14(-1.49%)
Oct 16, 2014 8.970 9.420 8.970 9.380 315,214 +0.29(+3.19%)
Oct 15, 2014 9.030 9.095 9.020 9.090 212,297 -0.06(-0.66%)
Oct 14, 2014 9.180 9.390 9.130 9.150 153,582 +0.03(+0.33%)
Oct 13, 2014 9.180 9.280 8.950 9.120 167,008 -0.10(-1.08%)
Oct 10, 2014 9.160 9.499 9.120 9.220 50,877 +0.00(+0.00%)
Oct 09, 2014 9.490 9.700 9.190 9.220 55,006 -0.27(-2.85%)
Oct 08, 2014 9.350 9.950 9.256 9.490 127,756 +0.09(+0.96%)
Oct 07, 2014 9.390 9.650 9.140 9.400 58,879 -0.10(-1.05%)
Oct 06, 2014 9.850 10.11 9.250 9.500 136,117 -0.40(-4.04%)
Oct 03, 2014 9.700 9.950 9.580 9.900 34,507 +0.33(+3.45%)
Oct 02, 2014 9.850 9.900 9.510 9.570 50,716 -0.30(-3.04%)
Oct 01, 2014 10.16 10.16 9.706 9.870 124,430 -0.33(-3.24%)
Sep 30, 2014 10.36 10.41 10.05 10.20 152,410 -0.10(-0.97%)
Sep 29, 2014 10.18 10.46 10.10 10.30 97,140 +0.02(+0.19%)
Sep 26, 2014 10.27 10.49 10.14 10.28 70,108 +0.02(+0.19%)
Sep 25, 2014 10.37 10.54 10.18 10.26 81,022 -0.28(-2.66%)
Sep 24, 2014 10.14 10.60 10.14 10.54 53,291 +0.29(+2.83%)
Sep 23, 2014 10.10 10.39 10.10 10.25 97,105 +0.00(+0.00%)
Sep 22, 2014 10.31 10.41 10.17 10.25 87,684 -0.11(-1.06%)
Sep 19, 2014 10.48 10.69 10.19 10.36 118,102 -0.08(-0.77%)
Sep 18, 2014 10.75 10.75 10.36 10.44 102,642 -0.24(-2.25%)
Sep 17, 2014 10.80 11.09 10.58 10.68 135,622 -0.08(-0.74%)
Sep 16, 2014 10.20 10.83 10.20 10.76 140,575 +0.62(+6.11%)
Sep 15, 2014 9.960 10.33 9.960 10.14 159,374 +0.22(+2.22%)
Sep 12, 2014 9.560 10.48 9.560 9.920 350,764 +0.43(+4.53%)
Sep 11, 2014 9.070 9.590 9.010 9.490 106,885 +0.34(+3.72%)
Sep 10, 2014 8.930 9.200 8.760 9.150 74,047 +0.27(+3.04%)
Sep 09, 2014 9.030 9.070 8.790 8.880 88,490 -0.14(-1.55%)
Sep 08, 2014 8.800 9.080 8.590 9.020 76,137 +0.27(+3.09%)
Sep 05, 2014 8.440 8.830 8.420 8.750 108,644 +0.29(+3.43%)
Sep 04, 2014 8.650 8.770 8.500 8.460 115,761 -0.21(-2.42%)
Sep 03, 2014 8.720 8.910 8.510 8.670 86,800 -0.01(-0.12%)
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.