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 (%)
Sep 28, 2018 5.070 5.350 5.070 5.190 26,000 +0.09(+1.76%)
Sep 27, 2018 5.170 5.180 5.100 5.100 31,014 -0.05(-0.97%)
Sep 26, 2018 5.210 5.290 5.150 5.150 23,671 -0.13(-2.46%)
Sep 25, 2018 5.370 5.470 5.190 5.280 23,137 -0.07(-1.31%)
Sep 24, 2018 5.330 5.410 5.201 5.350 23,042 -0.05(-0.93%)
Sep 21, 2018 5.170 5.400 5.170 5.400 78,700 +0.23(+4.45%)
Sep 20, 2018 5.120 5.210 5.110 5.170 24,222 +0.07(+1.37%)
Sep 19, 2018 5.100 5.200 5.100 5.100 23,876 -0.01(-0.20%)
Sep 18, 2018 5.250 5.260 5.100 5.110 12,327 -0.10(-1.92%)
Sep 17, 2018 5.090 5.270 5.070 5.210 13,806 +0.13(+2.56%)
Sep 14, 2018 5.060 5.330 5.050 5.080 194,000 +0.03(+0.59%)
Sep 13, 2018 5.110 5.130 5.050 5.050 16,714 -0.08(-1.56%)
Sep 12, 2018 5.100 5.179 5.060 5.130 42,863 +0.02(+0.39%)
Sep 11, 2018 5.200 5.230 5.110 5.110 25,990 -0.13(-2.48%)
Sep 10, 2018 5.290 5.300 5.220 5.240 29,493 -0.07(-1.32%)
Sep 07, 2018 5.390 5.390 5.300 5.310 7,500 -0.03(-0.56%)
Sep 06, 2018 5.305 5.390 5.305 5.340 8,312 +0.06(+1.14%)
Sep 05, 2018 5.470 5.470 5.250 5.280 27,606 -0.22(-4.00%)
Sep 04, 2018 5.520 5.560 5.425 5.500 11,692 -0.05(-0.90%)
Aug 31, 2018 5.550 5.550 5.550 0 +0.00(+0.00%)
Aug 30, 2018 5.520 5.560 5.461 5.550 20,936 +0.05(+1.00%)
Aug 29, 2018 5.492 5.563 5.460 5.495 28,118 +0.03(+0.46%)
Aug 28, 2018 5.480 5.540 5.470 5.470 13,113 -0.01(-0.18%)
Aug 27, 2018 5.420 5.650 5.280 5.480 43,486 +0.06(+1.11%)
Aug 24, 2018 5.400 5.460 5.310 5.420 39,500 +0.02(+0.37%)
Aug 23, 2018 5.380 5.480 5.370 5.400 34,428 +0.02(+0.37%)
Aug 22, 2018 5.390 5.390 5.290 5.380 25,447 -0.01(-0.19%)
Aug 21, 2018 5.360 5.400 5.261 5.390 17,716 -0.01(-0.19%)
Aug 20, 2018 5.430 5.460 5.360 5.400 20,681 +0.03(+0.56%)
Aug 17, 2018 5.330 5.450 5.260 5.370 13,100 +0.00(+0.00%)
Aug 16, 2018 5.400 5.450 5.366 5.370 10,948 -0.04(-0.74%)
Aug 15, 2018 5.390 5.410 5.343 5.410 9,925 +0.02(+0.37%)
Aug 14, 2018 5.270 5.400 5.270 5.390 7,844 +0.13(+2.47%)
Aug 13, 2018 5.200 5.350 5.200 5.260 15,612 +0.01(+0.19%)
Aug 10, 2018 5.360 5.380 5.200 5.250 12,500 -0.13(-2.51%)
Aug 09, 2018 5.460 5.629 5.320 5.385 25,760 -0.07(-1.19%)
Aug 08, 2018 5.460 5.530 5.320 5.450 12,345 -0.05(-0.91%)
Aug 07, 2018 5.510 5.600 5.320 5.500 23,476 -0.01(-0.18%)
Aug 06, 2018 5.500 5.660 5.485 5.510 101,541 +0.01(+0.18%)
Aug 03, 2018 5.630 5.630 5.500 5.500 11,500 -0.05(-0.90%)
Aug 02, 2018 5.310 5.730 5.300 5.550 63,982 +0.23(+4.32%)
Aug 01, 2018 5.610 5.640 5.240 5.320 37,507 -0.26(-4.66%)
Jul 31, 2018 5.550 5.610 5.550 5.580 30,306 +0.03(+0.54%)
Jul 30, 2018 5.530 5.550 5.500 5.550 18,534 +0.08(+1.46%)
Jul 27, 2018 5.340 5.480 5.320 5.470 19,800 +0.09(+1.67%)
Jul 26, 2018 5.300 5.390 5.275 5.380 13,737 +0.08(+1.51%)
Jul 25, 2018 5.260 5.330 5.220 5.300 7,285 +0.07(+1.34%)
Jul 24, 2018 5.220 5.300 5.220 5.230 20,258 -0.01(-0.19%)
Jul 23, 2018 5.250 5.409 5.220 5.240 18,042 -0.03(-0.57%)
Jul 20, 2018 5.450 5.538 5.260 5.270 30,371 -0.15(-2.77%)
Jul 19, 2018 5.330 5.480 5.326 5.420 37,894 +0.16(+3.04%)
Jul 18, 2018 5.340 5.350 5.260 5.260 6,022 -0.03(-0.57%)
Jul 17, 2018 5.320 5.350 5.240 5.290 8,348 -0.03(-0.56%)
Jul 16, 2018 5.160 5.391 5.160 5.320 11,203 +0.16(+3.10%)
Jul 13, 2018 5.150 5.270 5.070 5.160 38,797 +0.08(+1.67%)
Jul 12, 2018 5.140 5.140 5.020 5.075 27,518 +0.04(+0.69%)
Jul 11, 2018 5.200 5.200 5.020 5.040 18,450 -0.12(-2.33%)
Jul 10, 2018 5.110 5.219 5.100 5.160 11,452 +0.00(+0.00%)
Jul 09, 2018 5.100 5.110 5.160 9,681 +0.06(+1.18%)
Jul 06, 2018 5.190 5.238 5.100 5.100 10,338 -0.04(-0.78%)
Jul 05, 2018 5.370 5.370 5.080 5.140 13,228 -0.14(-2.65%)
Jul 03, 2018 5.280 5.280 5.280 0 -0.02(-0.38%)
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.