Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freshworks Inc Cl A (NQ: FRSH )

14.03 -0.64 (-4.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2016 6.000 6.000 5.830 5.970 71,544 -0.01(-0.17%)
Aug 30, 2016 5.820 6.090 5.760 5.980 267,577 +0.16(+2.75%)
Aug 29, 2016 5.750 5.870 5.720 5.820 124,771 +0.05(+0.87%)
Aug 26, 2016 5.960 6.000 5.720 5.770 206,442 -0.20(-3.35%)
Aug 25, 2016 5.980 6.060 5.930 5.970 72,326 +0.00(+0.00%)
Aug 24, 2016 6.040 6.090 5.950 5.970 133,828 -0.09(-1.49%)
Aug 23, 2016 6.070 6.110 6.010 6.060 52,244 +0.03(+0.50%)
Aug 22, 2016 6.130 6.135 6.000 6.030 94,157 -0.10(-1.63%)
Aug 19, 2016 6.100 6.140 6.000 6.130 89,677 +0.04(+0.66%)
Aug 18, 2016 6.020 6.240 5.980 6.090 163,462 +0.09(+1.50%)
Aug 17, 2016 6.140 6.140 5.900 6.000 202,036 -0.11(-1.80%)
Aug 16, 2016 6.030 6.190 5.920 6.110 207,624 +0.09(+1.50%)
Aug 15, 2016 6.050 6.132 5.940 6.020 150,235 -0.01(-0.17%)
Aug 12, 2016 5.790 6.100 5.620 6.030 411,481 +0.37(+6.54%)
Aug 11, 2016 5.700 5.750 5.590 5.660 388,420 +0.01(+0.18%)
Aug 10, 2016 5.290 5.710 5.150 5.650 1,289,455 +0.41(+7.82%)
Aug 09, 2016 5.300 5.350 5.210 5.240 337,629 -0.08(-1.50%)
Aug 08, 2016 5.300 5.469 5.270 5.320 474,260 -0.04(-0.75%)
Aug 05, 2016 5.740 5.750 5.320 5.360 826,238 -0.24(-4.29%)
Aug 04, 2016 6.500 6.700 5.550 5.600 1,410,209 -1.51(-21.24%)
Aug 03, 2016 6.820 7.170 6.750 7.110 200,345 +0.31(+4.56%)
Aug 02, 2016 7.080 7.170 6.780 6.800 200,080 -0.31(-4.36%)
Aug 01, 2016 7.020 7.245 7.000 7.110 172,744 +0.11(+1.57%)
Jul 29, 2016 7.180 7.180 6.960 7.000 166,594 -0.13(-1.82%)
Jul 28, 2016 7.150 7.220 7.051 7.130 93,594 -0.03(-0.42%)
Jul 27, 2016 7.080 7.250 7.050 7.160 167,129 +0.13(+1.85%)
Jul 26, 2016 7.300 7.460 6.980 7.030 390,653 -0.35(-4.74%)
Jul 25, 2016 7.140 7.482 7.140 7.380 76,261 +0.23(+3.22%)
Jul 22, 2016 7.160 7.490 7.130 7.150 191,820 -0.01(-0.14%)
Jul 21, 2016 7.290 7.360 7.110 7.160 102,038 -0.13(-1.78%)
Jul 20, 2016 7.230 7.390 7.070 7.290 117,501 +0.07(+0.97%)
Jul 19, 2016 7.210 7.380 7.170 7.220 42,305 -0.03(-0.41%)
Jul 18, 2016 7.220 7.340 7.170 7.250 68,283 +0.05(+0.69%)
Jul 15, 2016 7.210 7.320 7.060 7.200 148,022 -0.05(-0.69%)
Jul 14, 2016 7.470 7.660 7.250 7.250 148,626 -0.16(-2.16%)
Jul 13, 2016 7.490 7.800 7.380 7.410 142,028 -0.03(-0.40%)
Jul 12, 2016 7.370 7.700 7.270 7.440 159,441 +0.14(+1.92%)
Jul 11, 2016 7.160 7.530 7.100 7.300 91,129 +0.14(+1.96%)
Jul 08, 2016 7.140 7.380 7.090 7.160 93,060 +0.07(+0.99%)
Jul 07, 2016 7.210 7.350 7.000 7.090 147,262 +0.35(+5.19%)
Jul 05, 2016 6.600 6.970 6.510 6.740 176,495 +0.10(+1.51%)
Jul 01, 2016 6.610 6.640 6.640 6.640 211,200 +0.00(+0.08%)
Jun 30, 2016 6.690 6.750 6.600 6.635 148,763 -0.06(-0.82%)
Jun 29, 2016 6.690 6.800 6.570 6.690 113,226 +0.09(+1.36%)
Jun 28, 2016 6.690 6.900 6.580 6.600 149,117 -0.05(-0.75%)
Jun 27, 2016 6.810 6.810 6.480 6.650 213,264 -0.20(-2.92%)
Jun 24, 2016 6.750 7.000 6.640 6.850 1,153,300 -0.11(-1.51%)
Jun 23, 2016 7.040 7.490 6.930 6.955 213,006 -0.00(-0.07%)
Jun 22, 2016 6.990 7.060 6.900 6.960 153,938 -0.02(-0.29%)
Jun 21, 2016 7.090 7.152 6.950 6.980 175,899 -0.11(-1.55%)
Jun 20, 2016 7.240 7.290 7.050 7.090 163,398 -0.09(-1.25%)
Jun 17, 2016 7.530 7.686 7.100 7.180 141,718 -0.36(-4.77%)
Jun 16, 2016 7.180 7.590 6.894 7.540 205,281 +0.34(+4.72%)
Jun 15, 2016 7.210 7.360 7.105 7.200 63,632 -0.01(-0.14%)
Jun 14, 2016 7.230 7.302 6.971 7.210 137,883 -0.04(-0.55%)
Jun 13, 2016 7.390 7.450 7.170 7.250 163,305 -0.15(-2.03%)
Jun 10, 2016 7.540 7.540 7.350 7.400 151,867 -0.14(-1.86%)
Jun 09, 2016 7.700 7.700 7.510 7.540 123,890 -0.18(-2.33%)
Jun 08, 2016 7.870 7.870 7.530 7.720 137,093 -0.15(-1.91%)
Jun 07, 2016 7.870 8.330 7.850 7.870 227,327 +0.00(+0.00%)
Jun 06, 2016 7.650 7.936 7.590 7.870 174,272 +0.19(+2.47%)
Jun 03, 2016 7.520 7.740 7.380 7.680 181,537 +0.17(+2.26%)
Jun 02, 2016 7.520 7.670 7.450 7.510 113,160 -0.04(-0.53%)
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.