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 30, 2014 10.36 10.41 10.05 10.20 152,410 -0.10(-0.97%)
Sep 29, 2014 10.18 10.46 10.10 10.30 97,140 +0.02(+0.19%)
Sep 26, 2014 10.27 10.49 10.14 10.28 70,108 +0.02(+0.19%)
Sep 25, 2014 10.37 10.54 10.18 10.26 81,022 -0.28(-2.66%)
Sep 24, 2014 10.14 10.60 10.14 10.54 53,291 +0.29(+2.83%)
Sep 23, 2014 10.10 10.39 10.10 10.25 97,105 +0.00(+0.00%)
Sep 22, 2014 10.31 10.41 10.17 10.25 87,684 -0.11(-1.06%)
Sep 19, 2014 10.48 10.69 10.19 10.36 118,102 -0.08(-0.77%)
Sep 18, 2014 10.75 10.75 10.36 10.44 102,642 -0.24(-2.25%)
Sep 17, 2014 10.80 11.09 10.58 10.68 135,622 -0.08(-0.74%)
Sep 16, 2014 10.20 10.83 10.20 10.76 140,575 +0.62(+6.11%)
Sep 15, 2014 9.960 10.33 9.960 10.14 159,374 +0.22(+2.22%)
Sep 12, 2014 9.560 10.48 9.560 9.920 350,764 +0.43(+4.53%)
Sep 11, 2014 9.070 9.590 9.010 9.490 106,885 +0.34(+3.72%)
Sep 10, 2014 8.930 9.200 8.760 9.150 74,047 +0.27(+3.04%)
Sep 09, 2014 9.030 9.070 8.790 8.880 88,490 -0.14(-1.55%)
Sep 08, 2014 8.800 9.080 8.590 9.020 76,137 +0.27(+3.09%)
Sep 05, 2014 8.440 8.830 8.420 8.750 108,644 +0.29(+3.43%)
Sep 04, 2014 8.650 8.770 8.500 8.460 115,761 -0.21(-2.42%)
Sep 03, 2014 8.720 8.910 8.510 8.670 86,800 -0.01(-0.12%)
Sep 02, 2014 8.840 9.000 8.520 8.680 217,221 -0.10(-1.14%)
Aug 29, 2014 8.820 8.780 8.780 8.780 207,900 +0.35(+4.15%)
Aug 28, 2014 8.470 8.510 8.350 8.430 83,266 -0.07(-0.82%)
Aug 27, 2014 8.670 8.680 8.459 8.500 81,766 -0.18(-2.07%)
Aug 26, 2014 8.530 8.790 8.400 8.680 62,625 +0.18(+2.12%)
Aug 25, 2014 8.610 8.666 8.370 8.500 81,980 -0.10(-1.16%)
Aug 22, 2014 8.670 8.850 8.670 8.600 52,543 -0.06(-0.69%)
Aug 21, 2014 8.700 8.700 8.610 8.660 185,465 -0.07(-0.80%)
Aug 20, 2014 8.870 8.920 8.750 8.730 34,177 -0.15(-1.69%)
Aug 19, 2014 8.990 8.990 8.850 8.880 43,207 -0.07(-0.78%)
Aug 18, 2014 9.040 9.040 8.770 8.950 101,674 +0.00(+0.00%)
Aug 15, 2014 9.050 9.050 8.807 8.950 46,092 +0.01(+0.11%)
Aug 14, 2014 8.970 9.050 8.650 8.940 104,982 +0.05(+0.56%)
Aug 13, 2014 8.680 8.990 8.620 8.890 124,872 +0.20(+2.30%)
Aug 12, 2014 8.750 8.900 8.660 8.690 63,676 -0.09(-1.03%)
Aug 11, 2014 8.700 8.790 8.555 8.780 90,143 +0.08(+0.92%)
Aug 08, 2014 8.370 8.660 8.370 8.700 44,222 +0.31(+3.69%)
Aug 07, 2014 8.400 8.470 8.370 8.390 76,608 -0.02(-0.24%)
Aug 06, 2014 8.390 8.450 8.300 8.410 91,070 -0.05(-0.59%)
Aug 05, 2014 8.380 8.500 8.250 8.460 40,986 +0.00(+0.00%)
Aug 04, 2014 8.420 8.500 8.350 8.460 50,169 +0.11(+1.32%)
Aug 01, 2014 8.210 8.470 8.120 8.350 125,114 +0.11(+1.33%)
Jul 31, 2014 8.310 8.450 8.080 8.240 165,473 -0.14(-1.67%)
Jul 30, 2014 8.390 8.710 8.350 8.380 97,170 +0.04(+0.48%)
Jul 29, 2014 8.588 8.850 8.290 8.340 144,532 -0.25(-2.91%)
Jul 28, 2014 8.900 8.900 8.530 8.590 81,880 -0.27(-3.05%)
Jul 25, 2014 8.980 8.980 8.710 8.860 68,308 -0.13(-1.45%)
Jul 24, 2014 8.830 9.110 8.720 8.990 74,130 +0.21(+2.39%)
Jul 23, 2014 8.780 9.000 8.670 8.780 49,298 +0.02(+0.23%)
Jul 22, 2014 8.830 9.000 8.650 8.760 92,270 -0.07(-0.79%)
Jul 21, 2014 9.000 9.000 8.779 8.830 16,109 -0.12(-1.34%)
Jul 18, 2014 8.870 9.080 8.780 8.950 60,272 +0.05(+0.56%)
Jul 17, 2014 8.790 9.180 8.790 8.900 72,716 +0.07(+0.79%)
Jul 16, 2014 9.170 9.250 8.730 8.830 163,064 -0.29(-3.18%)
Jul 15, 2014 9.170 9.250 9.000 9.120 44,434 -0.02(-0.22%)
Jul 14, 2014 9.000 9.300 9.000 9.140 217,563 +0.18(+2.01%)
Jul 11, 2014 8.770 9.110 8.600 8.960 115,510 +0.14(+1.59%)
Jul 10, 2014 9.150 9.370 8.800 8.820 210,645 -0.46(-4.96%)
Jul 09, 2014 9.330 9.440 9.250 9.280 84,663 -0.07(-0.75%)
Jul 08, 2014 9.650 9.650 9.100 9.350 201,945 -0.35(-3.61%)
Jul 07, 2014 9.780 10.00 9.630 9.700 98,990 -0.13(-1.32%)
Jul 03, 2014 9.790 9.830 9.830 9.830 95,300 +0.05(+0.51%)
Jul 02, 2014 10.11 10.41 9.680 9.780 154,352 -0.33(-3.26%)
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.