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, 2017 4.400 4.420 4.330 4.370 66,317 -0.02(-0.46%)
Jun 29, 2017 4.310 4.420 4.310 4.390 102,457 +0.05(+1.15%)
Jun 28, 2017 4.500 4.520 4.340 4.340 60,130 -0.15(-3.34%)
Jun 27, 2017 4.380 4.520 4.350 4.490 120,991 +0.11(+2.51%)
Jun 26, 2017 4.250 4.440 4.150 4.380 113,548 +0.09(+2.10%)
Jun 23, 2017 4.420 4.290 109,899 +0.22(+5.41%)
Jun 22, 2017 4.000 4.130 3.980 4.070 127,064 +0.06(+1.50%)
Jun 21, 2017 3.950 4.190 3.950 4.010 138,462 +0.06(+1.52%)
Jun 20, 2017 4.050 4.050 3.920 3.950 173,389 -0.11(-2.71%)
Jun 19, 2017 4.070 4.070 3.970 4.060 144,962 -0.01(-0.25%)
Jun 16, 2017 4.200 4.200 4.050 4.070 292,178 -0.14(-3.33%)
Jun 15, 2017 4.150 4.850 4.080 4.210 267,317 +0.02(+0.48%)
Jun 14, 2017 4.150 4.270 4.130 4.190 413,776 -0.02(-0.48%)
Jun 13, 2017 4.340 4.340 4.210 4.210 213,185 -0.13(-3.00%)
Jun 12, 2017 4.400 4.490 4.300 4.340 102,950 -0.06(-1.36%)
Jun 09, 2017 4.510 4.550 4.400 4.400 95,930 -0.11(-2.44%)
Jun 08, 2017 4.540 4.570 4.490 4.510 71,852 -0.03(-0.66%)
Jun 07, 2017 4.580 4.584 4.480 4.540 88,323 -0.04(-0.87%)
Jun 06, 2017 4.610 4.616 4.427 4.580 188,407 -0.09(-1.93%)
Jun 05, 2017 4.740 4.750 4.550 4.670 191,115 -0.09(-1.89%)
Jun 02, 2017 4.940 4.960 4.740 4.760 126,983 -0.18(-3.64%)
Jun 01, 2017 4.860 4.950 4.830 4.940 105,314 +0.08(+1.65%)
May 31, 2017 4.850 4.930 4.650 4.860 170,082 +0.01(+0.21%)
May 30, 2017 4.850 4.910 4.760 4.850 193,409 -0.04(-0.82%)
May 26, 2017 4.840 4.900 4.770 4.890 178,057 +0.04(+0.82%)
May 25, 2017 4.900 4.900 4.800 4.850 214,089 -0.05(-1.02%)
May 24, 2017 4.900 4.950 4.840 4.900 116,497 -0.01(-0.20%)
May 23, 2017 4.850 4.925 4.763 4.910 257,621 -0.13(-2.58%)
May 22, 2017 5.010 5.190 4.910 5.040 367,313 +0.03(+0.60%)
May 19, 2017 4.860 5.050 4.790 5.010 156,696 +0.16(+3.30%)
May 18, 2017 4.850 4.930 4.790 4.850 100,834 +0.00(+0.00%)
May 17, 2017 4.990 5.000 4.780 4.850 218,441 -0.08(-1.62%)
May 16, 2017 4.840 5.040 4.750 4.930 230,912 +0.09(+1.86%)
May 15, 2017 4.870 4.970 4.760 4.840 303,925 +0.02(+0.41%)
May 12, 2017 4.610 4.820 4.450 4.820 590,198 +0.23(+5.01%)
May 11, 2017 4.350 4.680 4.050 4.590 1,292,031 -0.40(-8.02%)
May 10, 2017 4.960 5.080 4.820 4.990 381,828 +0.07(+1.42%)
May 09, 2017 5.090 5.138 4.810 4.920 323,029 -0.16(-3.15%)
May 08, 2017 5.250 5.250 4.930 5.080 178,840 -0.10(-1.93%)
May 05, 2017 5.070 5.240 5.000 5.180 276,633 +0.08(+1.57%)
May 04, 2017 5.210 5.238 5.040 5.100 291,201 -0.10(-1.92%)
May 03, 2017 5.510 5.644 5.170 5.200 614,527 +0.00(+0.00%)
May 02, 2017 4.810 5.270 4.790 5.200 558,660 +0.39(+8.11%)
May 01, 2017 4.880 4.900 4.710 4.810 253,412 -0.07(-1.43%)
Apr 28, 2017 5.030 5.031 4.800 4.880 322,518 -0.19(-3.75%)
Apr 27, 2017 5.240 5.240 4.910 5.070 316,521 -0.13(-2.50%)
Apr 26, 2017 5.280 5.350 5.180 5.200 242,205 -0.09(-1.70%)
Apr 25, 2017 5.500 5.500 5.220 5.290 481,394 -0.13(-2.40%)
Apr 24, 2017 5.510 5.518 5.320 5.420 121,577 -0.06(-1.09%)
Apr 21, 2017 5.210 5.570 5.200 5.480 395,190 +0.23(+4.38%)
Apr 20, 2017 5.270 5.320 5.195 5.250 265,141 +0.01(+0.19%)
Apr 19, 2017 5.290 5.340 5.200 5.240 205,643 -0.01(-0.19%)
Apr 18, 2017 5.240 5.369 5.200 5.250 429,262 -0.02(-0.38%)
Apr 17, 2017 5.630 5.660 5.155 5.270 563,261 -0.39(-6.89%)
Apr 13, 2017 6.370 6.480 5.260 5.660 1,171,198 -0.92(-13.98%)
Apr 12, 2017 6.260 6.800 5.540 6.580 922,443 +0.43(+6.99%)
Apr 11, 2017 5.860 6.170 5.800 6.150 352,427 +0.37(+6.40%)
Apr 10, 2017 5.620 5.850 5.510 5.780 310,551 +0.03(+0.52%)
Apr 07, 2017 5.850 5.980 5.680 5.750 406,651 -0.04(-0.69%)
Apr 06, 2017 5.540 5.850 5.540 5.790 531,960 +0.36(+6.63%)
Apr 05, 2017 5.530 6.120 5.400 5.430 859,384 +0.14(+2.65%)
Apr 04, 2017 5.060 5.590 5.060 5.290 587,872 +0.26(+5.17%)
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.