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

Freshworks Inc Cl A (NQ: FRSH )

17.59 -0.06 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2019 5.500 5.570 5.480 5.570 17,232 +0.07(+1.27%)
Feb 27, 2019 5.450 5.540 5.420 5.500 45,486 +0.06(+1.10%)
Feb 26, 2019 5.400 5.450 5.380 5.440 22,347 +0.07(+1.30%)
Feb 25, 2019 5.400 5.400 5.350 5.370 16,090 +0.03(+0.56%)
Feb 22, 2019 5.350 5.360 5.280 5.340 8,300 -0.03(-0.56%)
Feb 21, 2019 5.350 5.380 5.350 5.370 9,465 +0.02(+0.37%)
Feb 20, 2019 5.330 5.380 5.330 5.350 15,252 +0.01(+0.19%)
Feb 19, 2019 5.340 5.360 5.320 5.340 15,269 +0.02(+0.38%)
Feb 15, 2019 5.330 5.330 5.310 5.320 7,100 +0.01(+0.19%)
Feb 14, 2019 5.210 5.320 5.210 5.310 127,047 +0.08(+1.53%)
Feb 13, 2019 5.230 5.250 5.222 5.230 6,358 -0.01(-0.10%)
Feb 12, 2019 5.250 5.270 5.211 5.235 6,998 +0.02(+0.29%)
Feb 11, 2019 5.200 5.260 5.200 5.220 16,385 -0.01(-0.19%)
Feb 08, 2019 5.250 5.270 5.220 5.230 8,600 +0.01(+0.19%)
Feb 07, 2019 5.140 5.270 5.105 5.220 22,004 +0.06(+1.16%)
Feb 06, 2019 5.030 5.200 5.000 5.160 37,879 +0.05(+0.98%)
Feb 05, 2019 4.690 5.250 4.690 5.110 171,504 +0.37(+7.81%)
Feb 04, 2019 4.720 4.740 4.630 4.740 13,686 +0.04(+0.85%)
Feb 01, 2019 4.600 4.720 4.600 4.700 10,400 +0.09(+1.95%)
Jan 31, 2019 4.720 4.730 4.600 4.610 13,880 -0.12(-2.54%)
Jan 30, 2019 4.726 4.740 4.720 4.730 5,124 +0.01(+0.21%)
Jan 29, 2019 4.730 4.730 4.720 4.720 3,717 +0.02(+0.43%)
Jan 28, 2019 4.630 4.730 4.600 4.700 6,084 +0.03(+0.53%)
Jan 25, 2019 4.720 4.780 4.660 4.675 10,300 -0.00(-0.11%)
Jan 24, 2019 4.650 4.700 4.530 4.680 13,927 +0.13(+2.86%)
Jan 23, 2019 4.810 4.860 4.420 4.550 53,892 -0.21(-4.41%)
Jan 22, 2019 4.690 4.800 4.651 4.760 14,605 -0.03(-0.63%)
Jan 18, 2019 4.700 4.790 4.680 4.790 8,000 +0.09(+1.91%)
Jan 17, 2019 4.750 4.830 4.440 4.700 119,366 -0.02(-0.42%)
Jan 16, 2019 5.000 5.065 4.720 4.720 29,107 -0.36(-7.09%)
Jan 15, 2019 4.940 5.140 4.872 5.080 7,629 +0.13(+2.63%)
Jan 14, 2019 5.030 5.050 4.950 4.950 8,732 -0.09(-1.79%)
Jan 11, 2019 5.100 5.100 4.990 5.040 9,400 -0.08(-1.56%)
Jan 10, 2019 5.110 5.140 5.105 5.120 2,453 -0.03(-0.58%)
Jan 09, 2019 5.150 5.170 5.100 5.150 19,218 +0.00(+0.00%)
Jan 08, 2019 5.180 5.180 5.080 5.150 12,274 +0.04(+0.78%)
Jan 07, 2019 5.050 5.259 4.890 5.110 85,988 +0.06(+1.19%)
Jan 04, 2019 4.990 5.050 4.765 5.050 14,000 +0.09(+1.81%)
Jan 03, 2019 4.930 4.960 4.910 4.960 6,674 -0.04(-0.80%)
Jan 02, 2019 4.730 5.000 4.688 5.000 18,355 +0.25(+5.26%)
Dec 31, 2018 4.770 4.830 4.710 4.750 27,000 -0.05(-1.04%)
Dec 28, 2018 4.860 4.960 4.750 4.800 13,900 +0.00(+0.00%)
Dec 27, 2018 4.790 4.814 4.560 4.800 47,921 -0.05(-1.03%)
Dec 26, 2018 5.020 5.020 4.750 4.850 52,307 -0.16(-3.19%)
Dec 24, 2018 5.020 5.045 5.000 5.010 14,100 -0.01(-0.20%)
Dec 21, 2018 5.050 5.070 5.000 5.020 43,600 +0.00(+0.00%)
Dec 20, 2018 5.030 5.040 5.000 5.020 35,755 -0.04(-0.69%)
Dec 19, 2018 4.880 5.090 4.875 5.055 58,163 +0.17(+3.37%)
Dec 18, 2018 5.000 5.017 4.870 4.890 11,231 -0.09(-1.81%)
Dec 17, 2018 5.150 5.150 4.980 4.980 22,346 -0.16(-3.11%)
Dec 14, 2018 5.110 5.180 5.110 5.140 16,200 +0.01(+0.19%)
Dec 13, 2018 5.200 5.245 5.120 5.130 72,074 -0.02(-0.39%)
Dec 12, 2018 5.090 5.210 5.090 5.150 79,704 +0.07(+1.38%)
Dec 11, 2018 5.100 5.150 5.050 5.080 110,853 -0.01(-0.20%)
Dec 10, 2018 5.100 5.195 5.090 5.090 28,748 -0.04(-0.78%)
Dec 07, 2018 5.180 5.220 5.130 5.130 37,000 -0.05(-0.97%)
Dec 06, 2018 5.020 5.350 5.020 5.180 16,533 +0.10(+1.97%)
Dec 04, 2018 5.130 5.210 5.080 5.080 47,800 -0.11(-2.12%)
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.