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

Freshworks Inc Cl A (NQ: FRSH )

17.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2017 4.670 4.840 4.560 4.770 362,584 +0.15(+3.25%)
Mar 30, 2017 4.280 4.695 4.250 4.620 643,465 +0.39(+9.22%)
Mar 29, 2017 4.190 4.300 4.130 4.230 295,960 +0.07(+1.68%)
Mar 28, 2017 4.300 4.315 4.084 4.160 206,706 -0.12(-2.80%)
Mar 27, 2017 4.200 4.300 4.150 4.280 235,756 +0.10(+2.39%)
Mar 24, 2017 4.130 4.210 4.000 4.180 155,625 +0.03(+0.72%)
Mar 23, 2017 4.200 4.270 4.120 4.150 203,830 -0.07(-1.66%)
Mar 22, 2017 4.070 4.230 4.050 4.220 145,088 +0.13(+3.18%)
Mar 21, 2017 4.020 4.170 4.020 4.090 194,261 +0.05(+1.24%)
Mar 20, 2017 4.230 4.290 3.970 4.040 314,176 -0.10(-2.42%)
Mar 17, 2017 4.330 4.390 4.140 4.140 221,578 -0.08(-1.90%)
Mar 16, 2017 4.550 4.560 4.190 4.220 824,471 +0.10(+2.43%)
Mar 15, 2017 3.980 4.360 3.980 4.120 230,580 +0.15(+3.78%)
Mar 14, 2017 3.960 4.008 3.880 3.970 48,201 -0.03(-0.75%)
Mar 13, 2017 3.930 4.100 3.920 4.000 53,412 +0.04(+1.01%)
Mar 10, 2017 3.990 4.110 3.950 3.960 37,582 -0.01(-0.25%)
Mar 09, 2017 3.950 4.030 3.900 3.970 98,261 -0.01(-0.25%)
Mar 08, 2017 4.100 4.100 3.950 3.980 83,385 -0.10(-2.45%)
Mar 07, 2017 4.140 4.150 4.020 4.080 245,071 -0.07(-1.69%)
Mar 06, 2017 4.140 4.155 4.100 4.150 67,071 +0.01(+0.24%)
Mar 03, 2017 4.200 4.250 4.110 4.140 63,841 -0.05(-1.19%)
Mar 02, 2017 4.410 4.410 4.150 4.190 481,595 -0.18(-4.12%)
Mar 01, 2017 4.370 4.430 4.240 4.370 43,002 +0.10(+2.34%)
Feb 28, 2017 4.360 4.425 4.220 4.270 95,576 -0.15(-3.39%)
Feb 27, 2017 4.320 4.430 4.220 4.420 39,794 +0.08(+1.84%)
Feb 24, 2017 4.390 4.480 4.290 4.340 67,158 -0.05(-1.14%)
Feb 23, 2017 4.150 4.400 4.110 4.390 175,558 +0.23(+5.53%)
Feb 22, 2017 4.210 4.210 4.100 4.160 112,136 -0.01(-0.24%)
Feb 21, 2017 4.210 4.425 4.150 4.170 217,036 +0.02(+0.48%)
Feb 17, 2017 4.150 4.150 4.150 0 +0.01(+0.24%)
Feb 16, 2017 4.210 4.370 4.030 4.140 157,774 -0.10(-2.36%)
Feb 15, 2017 4.540 4.540 4.220 4.240 354,162 -0.08(-1.85%)
Feb 14, 2017 4.310 4.590 4.310 4.320 180,032 -0.05(-1.14%)
Feb 13, 2017 4.720 4.720 4.370 4.370 99,562 -0.33(-7.02%)
Feb 10, 2017 4.730 4.890 4.490 4.700 161,804 -0.01(-0.21%)
Feb 09, 2017 4.540 4.740 4.520 4.710 152,976 +0.18(+3.97%)
Feb 08, 2017 4.420 4.540 4.350 4.530 69,671 +0.08(+1.80%)
Feb 07, 2017 4.480 4.500 4.330 4.450 65,356 -0.06(-1.33%)
Feb 06, 2017 4.450 4.530 4.260 4.510 127,217 +0.10(+2.27%)
Feb 03, 2017 4.270 4.450 4.250 4.410 84,086 +0.12(+2.80%)
Feb 02, 2017 4.380 4.380 4.230 4.290 152,926 -0.11(-2.50%)
Feb 01, 2017 4.490 4.585 4.280 4.400 220,510 -0.12(-2.65%)
Jan 31, 2017 4.490 4.570 4.410 4.520 58,431 -0.02(-0.44%)
Jan 30, 2017 4.420 4.640 4.370 4.540 148,167 +0.13(+2.95%)
Jan 27, 2017 4.400 4.460 4.300 4.410 61,656 -0.05(-1.12%)
Jan 26, 2017 4.510 4.580 4.370 4.460 104,839 -0.04(-0.89%)
Jan 25, 2017 4.270 4.540 4.270 4.500 83,456 +0.24(+5.63%)
Jan 24, 2017 4.300 4.370 4.260 4.260 43,221 -0.05(-1.16%)
Jan 23, 2017 4.320 4.420 4.260 4.310 72,588 -0.03(-0.69%)
Jan 20, 2017 4.270 4.370 4.180 4.340 100,768 +0.06(+1.40%)
Jan 19, 2017 4.430 4.550 4.150 4.280 161,299 -0.20(-4.46%)
Jan 18, 2017 4.580 4.650 4.420 4.480 64,250 -0.11(-2.40%)
Jan 17, 2017 4.450 4.650 4.450 4.590 93,760 +0.15(+3.38%)
Jan 13, 2017 4.440 4.440 4.440 0 -0.11(-2.42%)
Jan 12, 2017 4.520 4.660 4.358 4.550 62,322 +0.00(+0.00%)
Jan 11, 2017 4.570 4.600 4.283 4.550 68,647 +0.01(+0.22%)
Jan 10, 2017 4.190 4.600 4.080 4.540 186,178 +0.29(+6.82%)
Jan 09, 2017 4.390 4.390 4.200 4.250 75,359 -0.11(-2.52%)
Jan 06, 2017 4.450 4.470 4.197 4.360 147,767 -0.19(-4.18%)
Jan 05, 2017 4.500 4.680 4.450 4.550 45,364 +0.04(+0.89%)
Jan 04, 2017 4.480 4.620 4.470 4.510 64,146 +0.06(+1.35%)
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.