Skip to main content

Freshworks Inc Cl A (NQ: FRSH )

18.21 +0.12 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 4.860 4.860 4.860 0 -0.20(-3.95%)
Mar 28, 2018 5.360 5.422 5.000 5.060 29,406 -0.28(-5.24%)
Mar 27, 2018 5.310 5.475 5.250 5.340 7,180 +0.02(+0.38%)
Mar 26, 2018 5.530 5.530 5.264 5.320 24,087 -0.14(-2.56%)
Mar 23, 2018 5.550 5.640 5.430 5.460 43,163 -0.11(-1.97%)
Mar 22, 2018 5.145 5.670 5.145 5.570 28,761 -0.06(-1.07%)
Mar 21, 2018 5.505 5.700 5.501 5.630 51,095 -0.07(-1.23%)
Mar 20, 2018 5.700 5.700 5.570 5.700 89,812 +0.01(+0.18%)
Mar 19, 2018 5.500 5.690 5.171 5.690 119,222 +0.19(+3.45%)
Mar 16, 2018 5.470 5.570 5.450 5.500 198,216 +0.02(+0.36%)
Mar 15, 2018 5.700 5.750 5.250 5.480 756,902 +0.13(+2.43%)
Mar 14, 2018 5.180 5.350 5.130 5.350 55,120 +0.16(+3.08%)
Mar 13, 2018 5.270 5.270 5.153 5.190 41,715 -0.02(-0.38%)
Mar 12, 2018 4.880 5.260 4.850 5.210 72,995 +0.33(+6.76%)
Mar 09, 2018 4.870 4.890 4.810 4.880 11,283 +0.01(+0.21%)
Mar 08, 2018 5.050 5.099 4.780 4.870 27,717 -0.20(-3.94%)
Mar 07, 2018 4.930 5.090 4.930 5.070 17,267 +0.07(+1.40%)
Mar 06, 2018 4.910 5.060 4.770 5.000 23,320 -0.07(-1.38%)
Mar 05, 2018 4.860 5.070 4.700 5.070 33,457 +0.23(+4.75%)
Mar 02, 2018 4.780 4.850 4.650 4.840 12,776 +0.05(+1.04%)
Mar 01, 2018 4.810 4.840 4.750 4.790 10,859 +0.04(+0.84%)
Feb 28, 2018 4.850 4.919 4.750 4.750 19,269 -0.09(-1.86%)
Feb 27, 2018 5.000 5.020 4.770 4.840 11,356 -0.14(-2.81%)
Feb 26, 2018 4.800 5.030 4.750 4.980 24,878 +0.12(+2.47%)
Feb 23, 2018 5.070 5.080 4.820 4.860 12,054 -0.21(-4.14%)
Feb 22, 2018 5.150 5.150 5.070 5.070 22,225 -0.02(-0.39%)
Feb 21, 2018 5.170 5.190 5.070 5.090 22,211 -0.11(-2.12%)
Feb 20, 2018 5.160 5.220 5.120 5.200 39,237 +0.01(+0.19%)
Feb 16, 2018 5.190 5.190 5.190 0 -0.01(-0.19%)
Feb 15, 2018 5.100 5.213 5.100 5.200 21,758 +0.16(+3.17%)
Feb 14, 2018 4.900 5.090 4.900 5.040 92,078 +0.13(+2.65%)
Feb 13, 2018 4.800 5.000 4.800 4.910 15,069 +0.02(+0.41%)
Feb 12, 2018 4.690 4.970 4.630 4.890 67,033 +0.16(+3.38%)
Feb 09, 2018 4.870 4.870 4.630 4.730 37,362 -0.11(-2.27%)
Feb 08, 2018 4.910 5.070 4.800 4.840 25,819 -0.10(-2.02%)
Feb 07, 2018 5.040 5.040 4.910 4.940 13,810 -0.07(-1.40%)
Feb 06, 2018 4.850 5.070 4.850 5.010 30,184 -0.01(-0.20%)
Feb 05, 2018 5.140 5.190 4.890 5.020 37,547 -0.16(-3.09%)
Feb 02, 2018 5.130 5.410 5.110 5.180 12,562 -0.01(-0.19%)
Feb 01, 2018 5.100 5.300 5.090 5.190 56,662 +0.09(+1.76%)
Jan 31, 2018 5.200 5.220 5.020 5.100 18,907 -0.11(-2.11%)
Jan 30, 2018 5.240 5.240 5.180 5.210 29,214 -0.12(-2.25%)
Jan 29, 2018 5.280 5.398 5.240 5.330 19,317 -0.01(-0.19%)
Jan 26, 2018 5.330 5.390 5.270 5.340 14,060 -0.05(-0.93%)
Jan 25, 2018 5.360 5.420 5.230 5.390 42,329 -0.01(-0.19%)
Jan 24, 2018 5.540 5.540 5.400 5.400 35,220 -0.15(-2.70%)
Jan 23, 2018 5.500 5.590 5.480 5.550 20,176 -0.02(-0.36%)
Jan 22, 2018 5.440 5.585 5.440 5.570 13,218 +0.04(+0.72%)
Jan 19, 2018 5.390 5.750 5.350 5.530 187,306 +0.22(+4.14%)
Jan 18, 2018 5.460 5.500 5.000 5.310 91,910 -0.16(-2.93%)
Jan 17, 2018 5.500 5.710 5.420 5.470 684,747 -0.19(-3.36%)
Jan 16, 2018 5.690 5.750 5.610 5.660 149,586 -0.08(-1.39%)
Jan 12, 2018 5.740 5.740 5.740 0 +0.06(+1.06%)
Jan 11, 2018 5.390 5.710 5.330 5.680 62,323 +0.23(+4.22%)
Jan 10, 2018 5.203 5.450 5.200 5.450 143,266 +0.27(+5.21%)
Jan 09, 2018 5.530 5.536 4.880 5.180 134,806 -0.23(-4.25%)
Jan 08, 2018 5.570 5.600 5.400 5.410 86,486 -0.21(-3.74%)
Jan 05, 2018 5.600 5.650 5.550 5.620 114,114 -0.02(-0.35%)
Jan 04, 2018 5.620 5.700 5.520 5.640 39,841 +0.01(+0.18%)
Jan 03, 2018 5.700 5.723 5.530 5.630 43,354 -0.10(-1.75%)
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.