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

Freshworks Inc Cl A (NQ: FRSH )

18.12 +0.27 (+1.51%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 1, 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 (%)
Jul 29, 2016 7.180 7.180 6.960 7.000 166,594 -0.13(-1.82%)
Jul 28, 2016 7.150 7.220 7.051 7.130 93,594 -0.03(-0.42%)
Jul 27, 2016 7.080 7.250 7.050 7.160 167,129 +0.13(+1.85%)
Jul 26, 2016 7.300 7.460 6.980 7.030 390,653 -0.35(-4.74%)
Jul 25, 2016 7.140 7.482 7.140 7.380 76,261 +0.23(+3.22%)
Jul 22, 2016 7.160 7.490 7.130 7.150 191,820 -0.01(-0.14%)
Jul 21, 2016 7.290 7.360 7.110 7.160 102,038 -0.13(-1.78%)
Jul 20, 2016 7.230 7.390 7.070 7.290 117,501 +0.07(+0.97%)
Jul 19, 2016 7.210 7.380 7.170 7.220 42,305 -0.03(-0.41%)
Jul 18, 2016 7.220 7.340 7.170 7.250 68,283 +0.05(+0.69%)
Jul 15, 2016 7.210 7.320 7.060 7.200 148,022 -0.05(-0.69%)
Jul 14, 2016 7.470 7.660 7.250 7.250 148,626 -0.16(-2.16%)
Jul 13, 2016 7.490 7.800 7.380 7.410 142,028 -0.03(-0.40%)
Jul 12, 2016 7.370 7.700 7.270 7.440 159,441 +0.14(+1.92%)
Jul 11, 2016 7.160 7.530 7.100 7.300 91,129 +0.14(+1.96%)
Jul 08, 2016 7.140 7.380 7.090 7.160 93,060 +0.07(+0.99%)
Jul 07, 2016 7.210 7.350 7.000 7.090 147,262 +0.35(+5.19%)
Jul 05, 2016 6.600 6.970 6.510 6.740 176,495 +0.10(+1.51%)
Jul 01, 2016 6.610 6.640 6.640 6.640 211,200 +0.00(+0.08%)
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%)
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.