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 (%)
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%)
Jun 01, 2016 7.490 7.675 7.430 7.550 193,411 +0.05(+0.67%)
May 31, 2016 7.640 7.769 7.320 7.500 290,451 -0.12(-1.57%)
May 27, 2016 7.630 7.620 7.620 7.620 105,000 +0.01(+0.13%)
May 26, 2016 7.940 7.970 7.590 7.610 103,519 -0.29(-3.67%)
May 25, 2016 7.730 7.990 7.650 7.900 171,799 +0.20(+2.60%)
May 24, 2016 7.650 7.750 7.570 7.700 92,459 +0.06(+0.79%)
May 23, 2016 7.760 7.960 7.570 7.640 142,674 -0.06(-0.78%)
May 20, 2016 7.600 7.740 7.560 7.700 68,913 +0.14(+1.85%)
May 19, 2016 7.440 7.723 7.440 7.560 123,866 +0.07(+0.93%)
May 18, 2016 7.510 7.750 7.400 7.490 633,925 -0.02(-0.27%)
May 17, 2016 7.790 7.876 7.380 7.510 173,730 -0.27(-3.47%)
May 16, 2016 7.830 7.945 7.730 7.780 150,825 -0.01(-0.13%)
May 13, 2016 7.990 8.030 7.700 7.790 240,083 -0.15(-1.89%)
May 12, 2016 8.530 8.590 7.846 7.940 493,813 -0.53(-6.31%)
May 11, 2016 8.740 8.860 8.410 8.475 369,449 -0.29(-3.25%)
May 10, 2016 8.990 9.080 8.750 8.760 231,845 -0.23(-2.56%)
May 09, 2016 9.110 9.330 8.910 8.990 331,976 -0.08(-0.88%)
May 06, 2016 9.430 9.480 8.900 9.070 547,519 -0.42(-4.43%)
May 05, 2016 8.860 9.500 8.720 9.490 1,416,384 -2.93(-23.59%)
May 04, 2016 12.24 12.62 12.17 12.42 255,900 +0.14(+1.14%)
May 03, 2016 12.79 12.96 12.23 12.28 120,384 -0.53(-4.14%)
May 02, 2016 12.64 12.84 12.56 12.81 194,965 +0.25(+1.99%)
Apr 29, 2016 12.40 12.61 12.01 12.56 131,899 +0.22(+1.78%)
Apr 28, 2016 12.46 12.83 12.31 12.34 121,326 -0.16(-1.28%)
Apr 27, 2016 12.43 12.52 12.18 12.50 217,468 +0.03(+0.24%)
Apr 26, 2016 12.12 12.56 12.12 12.47 206,346 +0.35(+2.89%)
Apr 25, 2016 12.08 12.27 11.54 12.12 81,834 -0.08(-0.66%)
Apr 22, 2016 12.04 12.29 11.86 12.20 139,678 +0.10(+0.83%)
Apr 21, 2016 11.55 12.27 11.52 12.10 228,881 +0.54(+4.67%)
Apr 20, 2016 11.18 11.61 11.14 11.56 136,434 +0.43(+3.86%)
Apr 19, 2016 11.82 11.82 11.10 11.13 96,908 -0.47(-4.05%)
Apr 18, 2016 12.79 12.79 11.59 11.60 143,082 -1.19(-9.30%)
Apr 15, 2016 12.02 12.96 12.02 12.79 179,608 +0.69(+5.70%)
Apr 14, 2016 11.91 12.23 11.71 12.10 106,901 +0.13(+1.09%)
Apr 13, 2016 11.82 12.07 11.61 11.97 93,755 +0.17(+1.44%)
Apr 12, 2016 11.92 12.08 11.69 11.80 37,284 -0.08(-0.67%)
Apr 11, 2016 11.73 12.50 11.46 11.88 110,553 +0.19(+1.63%)
Apr 08, 2016 11.78 11.78 11.62 11.69 180,811 -0.08(-0.68%)
Apr 07, 2016 11.62 12.04 11.57 11.77 92,394 +0.04(+0.34%)
Apr 06, 2016 11.41 11.85 11.40 11.73 71,134 +0.37(+3.26%)
Apr 05, 2016 11.50 11.78 11.12 11.36 91,930 -0.19(-1.65%)
Apr 04, 2016 11.52 11.77 11.22 11.55 131,791 +0.02(+0.17%)
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.