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, 2016 4.850 4.870 4.700 4.740 102,533 -0.10(-2.07%)
Nov 29, 2016 5.000 5.050 4.750 4.840 92,165 -0.17(-3.39%)
Nov 28, 2016 4.710 5.065 4.590 5.010 391,352 +0.35(+7.51%)
Nov 25, 2016 4.700 4.700 4.520 4.660 29,833 +0.00(+0.00%)
Nov 23, 2016 4.660 4.660 4.660 0 -0.15(-3.12%)
Nov 22, 2016 4.610 4.850 4.580 4.810 168,925 +0.25(+5.48%)
Nov 21, 2016 4.670 4.735 4.540 4.560 95,100 -0.09(-1.94%)
Nov 18, 2016 4.550 4.770 4.430 4.650 219,473 +0.08(+1.75%)
Nov 17, 2016 4.640 4.840 4.540 4.570 254,351 -0.02(-0.44%)
Nov 16, 2016 4.580 4.650 4.550 4.590 45,751 +0.01(+0.22%)
Nov 15, 2016 4.600 4.620 4.438 4.580 82,875 +0.04(+0.88%)
Nov 14, 2016 4.450 4.630 4.450 4.540 69,114 +0.11(+2.48%)
Nov 11, 2016 4.280 4.470 4.150 4.430 73,445 +0.16(+3.75%)
Nov 10, 2016 4.500 4.670 4.210 4.270 170,290 -0.16(-3.61%)
Nov 09, 2016 3.800 4.460 3.790 4.430 188,774 +0.52(+13.30%)
Nov 08, 2016 3.930 4.180 3.820 3.910 146,791 -0.05(-1.26%)
Nov 07, 2016 3.850 4.040 3.690 3.960 224,544 +0.18(+4.76%)
Nov 04, 2016 3.710 4.149 3.560 3.780 471,670 -0.24(-5.97%)
Nov 03, 2016 4.880 4.900 3.950 4.020 884,630 -1.23(-23.43%)
Nov 02, 2016 5.360 5.790 5.180 5.250 192,266 -0.09(-1.69%)
Nov 01, 2016 5.590 5.590 5.330 5.340 86,604 -0.22(-3.96%)
Oct 31, 2016 5.190 5.590 5.190 5.560 125,872 +0.34(+6.51%)
Oct 28, 2016 5.310 5.390 5.180 5.220 211,728 -0.15(-2.79%)
Oct 27, 2016 5.470 5.670 5.250 5.370 140,246 -0.10(-1.83%)
Oct 26, 2016 5.900 5.900 5.430 5.470 331,837 -0.43(-7.29%)
Oct 25, 2016 5.880 5.930 5.770 5.900 174,088 +0.02(+0.34%)
Oct 24, 2016 5.940 5.950 5.810 5.880 75,377 -0.02(-0.34%)
Oct 21, 2016 5.900 5.970 5.860 5.900 35,143 -0.04(-0.67%)
Oct 20, 2016 5.920 6.000 5.850 5.940 67,501 -0.04(-0.67%)
Oct 19, 2016 5.800 6.020 5.790 5.980 135,513 +0.15(+2.57%)
Oct 18, 2016 5.940 6.000 5.760 5.830 136,933 -0.11(-1.85%)
Oct 17, 2016 6.090 6.120 5.860 5.940 195,984 -0.15(-2.46%)
Oct 14, 2016 6.140 6.180 6.050 6.090 487,203 -0.11(-1.77%)
Oct 13, 2016 6.270 6.370 6.190 6.200 75,682 -0.19(-2.97%)
Oct 12, 2016 6.320 6.413 6.270 6.390 65,318 +0.03(+0.47%)
Oct 11, 2016 6.450 6.520 6.320 6.360 188,885 -0.12(-1.85%)
Oct 10, 2016 6.470 6.500 6.391 6.480 47,777 +0.04(+0.62%)
Oct 07, 2016 6.410 6.530 6.390 6.440 112,804 +0.02(+0.31%)
Oct 06, 2016 6.640 6.640 6.300 6.420 106,925 -0.19(-2.87%)
Oct 05, 2016 6.780 6.780 6.570 6.610 40,789 -0.13(-2.00%)
Oct 04, 2016 6.630 6.880 6.620 6.745 98,195 +0.16(+2.35%)
Oct 03, 2016 6.430 6.680 6.430 6.590 88,481 +0.14(+2.17%)
Sep 30, 2016 6.400 6.470 6.400 6.450 70,372 +0.07(+1.10%)
Sep 29, 2016 6.450 6.636 6.210 6.380 75,510 -0.07(-1.09%)
Sep 28, 2016 6.670 6.690 6.410 6.450 106,791 -0.24(-3.59%)
Sep 27, 2016 6.700 6.830 6.630 6.690 77,753 +0.00(+0.00%)
Sep 26, 2016 6.770 6.795 6.640 6.690 43,373 -0.07(-1.04%)
Sep 23, 2016 6.650 6.760 6.550 6.760 71,246 +0.08(+1.20%)
Sep 22, 2016 6.350 6.760 6.300 6.680 122,103 +0.35(+5.53%)
Sep 21, 2016 6.220 6.390 6.220 6.330 54,525 +0.08(+1.28%)
Sep 20, 2016 6.230 6.260 6.180 6.250 78,335 +0.01(+0.16%)
Sep 19, 2016 6.320 6.320 6.180 6.240 75,594 -0.07(-1.11%)
Sep 16, 2016 6.240 6.410 6.230 6.310 166,270 +0.07(+1.12%)
Sep 15, 2016 6.100 6.300 5.930 6.240 167,234 +0.15(+2.46%)
Sep 14, 2016 5.890 6.100 5.840 6.090 100,800 +0.22(+3.75%)
Sep 13, 2016 5.800 5.900 5.760 5.870 52,296 +0.01(+0.17%)
Sep 12, 2016 5.820 5.930 5.740 5.860 70,902 +0.00(+0.00%)
Sep 09, 2016 5.990 5.990 5.800 5.860 57,063 -0.13(-2.17%)
Sep 08, 2016 5.850 6.043 5.829 5.990 63,461 +0.16(+2.74%)
Sep 07, 2016 5.790 5.900 5.750 5.830 79,528 +0.05(+0.87%)
Sep 06, 2016 5.800 5.870 5.750 5.780 90,150 -0.02(-0.34%)
Sep 02, 2016 5.850 5.800 5.800 5.800 68,200 -0.07(-1.19%)
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.