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 (%)
Feb 29, 2016 10.76 11.10 10.63 10.83 167,458 +0.13(+1.21%)
Feb 26, 2016 9.850 10.77 9.850 10.70 141,595 +0.87(+8.85%)
Feb 25, 2016 9.960 9.992 9.780 9.830 36,915 -0.06(-0.61%)
Feb 24, 2016 9.590 10.07 9.440 9.890 107,390 +0.15(+1.54%)
Feb 23, 2016 9.560 10.25 9.560 9.740 194,443 +0.20(+2.10%)
Feb 22, 2016 10.04 10.04 9.510 9.540 93,631 -0.30(-3.05%)
Feb 19, 2016 9.510 9.910 9.290 9.840 172,507 +0.45(+4.79%)
Feb 18, 2016 9.050 9.775 9.040 9.390 143,387 +0.32(+3.53%)
Feb 17, 2016 8.920 9.640 8.920 9.070 272,028 +0.17(+1.91%)
Feb 16, 2016 9.140 9.240 8.800 8.900 116,462 -0.02(-0.22%)
Feb 12, 2016 8.940 8.920 8.920 8.920 71,500 +0.11(+1.25%)
Feb 11, 2016 8.500 9.100 8.500 8.810 125,408 +0.16(+1.85%)
Feb 10, 2016 8.620 8.845 8.510 8.650 75,278 +0.04(+0.46%)
Feb 09, 2016 8.500 9.010 8.500 8.610 118,290 -0.04(-0.46%)
Feb 08, 2016 8.900 9.030 8.450 8.650 190,447 -0.30(-3.35%)
Feb 05, 2016 9.170 9.730 8.900 8.950 118,394 -0.32(-3.45%)
Feb 04, 2016 9.160 9.510 9.020 9.270 94,065 +0.02(+0.22%)
Feb 03, 2016 9.510 9.645 9.030 9.250 150,281 -0.25(-2.63%)
Feb 02, 2016 9.660 9.970 9.305 9.500 59,168 -0.27(-2.76%)
Feb 01, 2016 9.450 9.940 9.260 9.770 124,999 +0.28(+2.95%)
Jan 29, 2016 9.410 9.840 9.140 9.490 150,580 +0.01(+0.11%)
Jan 28, 2016 9.590 9.700 9.250 9.480 133,866 -0.04(-0.42%)
Jan 27, 2016 10.01 10.12 9.440 9.520 144,181 -0.50(-4.99%)
Jan 26, 2016 10.79 11.21 9.970 10.02 135,046 -0.71(-6.62%)
Jan 25, 2016 10.52 10.91 10.30 10.73 272,758 +0.23(+2.19%)
Jan 22, 2016 10.12 10.59 10.04 10.50 184,783 +0.50(+5.00%)
Jan 21, 2016 9.970 10.50 9.840 10.00 280,906 +0.06(+0.60%)
Jan 20, 2016 9.890 10.13 9.540 9.940 275,462 -0.03(-0.30%)
Jan 19, 2016 10.80 10.99 9.850 9.970 208,461 -0.76(-7.08%)
Jan 15, 2016 10.78 10.73 10.73 10.73 253,400 -0.39(-3.51%)
Jan 14, 2016 10.94 11.22 10.60 11.12 123,955 +0.22(+2.02%)
Jan 13, 2016 11.41 11.55 10.75 10.90 169,501 -0.28(-2.50%)
Jan 12, 2016 10.78 11.27 10.78 11.18 579,576 +0.46(+4.29%)
Jan 11, 2016 10.25 10.76 10.20 10.72 175,520 +0.46(+4.48%)
Jan 08, 2016 10.73 11.22 10.16 10.26 298,992 -0.45(-4.20%)
Jan 07, 2016 10.82 11.15 10.57 10.71 186,590 -0.52(-4.63%)
Jan 06, 2016 10.63 11.38 10.63 11.23 160,144 +0.46(+4.27%)
Jan 05, 2016 10.90 11.15 10.58 10.77 121,430 -0.15(-1.37%)
Jan 04, 2016 11.26 11.62 10.61 10.92 160,397 -0.34(-3.02%)
Dec 31, 2015 11.30 11.26 11.26 11.26 262,100 -0.15(-1.31%)
Dec 30, 2015 11.74 12.15 11.24 11.41 341,763 -0.40(-3.39%)
Dec 29, 2015 11.59 12.00 11.59 11.81 122,272 +0.27(+2.34%)
Dec 28, 2015 11.26 12.23 11.26 11.54 367,420 +0.27(+2.40%)
Dec 24, 2015 11.55 11.27 11.27 11.27 81,600 -0.32(-2.76%)
Dec 23, 2015 11.57 11.97 10.56 11.59 124,983 +0.04(+0.35%)
Dec 22, 2015 12.03 12.07 11.16 11.55 128,604 -0.47(-3.91%)
Dec 21, 2015 11.85 12.39 11.60 12.02 221,679 +0.22(+1.86%)
Dec 18, 2015 11.62 12.05 11.53 11.80 183,521 +0.11(+0.94%)
Dec 17, 2015 12.34 12.62 11.66 11.69 129,350 -0.48(-3.94%)
Dec 16, 2015 12.12 12.35 12.01 12.17 91,358 +0.07(+0.58%)
Dec 15, 2015 11.22 12.15 11.00 12.10 253,039 +0.92(+8.23%)
Dec 14, 2015 11.27 11.50 10.71 11.18 202,216 -0.12(-1.06%)
Dec 11, 2015 11.50 11.84 11.28 11.30 161,997 -0.37(-3.17%)
Dec 10, 2015 11.78 12.50 11.54 11.67 175,176 -0.08(-0.68%)
Dec 09, 2015 12.02 12.40 11.59 11.75 149,603 -0.32(-2.65%)
Dec 08, 2015 11.77 12.15 11.61 12.07 163,173 +0.16(+1.34%)
Dec 07, 2015 11.61 12.16 11.56 11.91 312,681 +0.30(+2.58%)
Dec 04, 2015 11.93 12.09 11.54 11.61 150,173 -0.36(-3.01%)
Dec 03, 2015 12.38 12.39 11.59 11.97 225,409 -0.42(-3.39%)
Dec 02, 2015 11.93 12.75 11.93 12.39 250,202 +0.43(+3.60%)
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.