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

Freshworks Inc Cl A (NQ: FRSH )

17.98 +0.13 (+0.76%)
Streaming Delayed Price Updated: 1:00 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 31, 2018 5.550 5.610 5.550 5.580 30,306 +0.03(+0.54%)
Jul 30, 2018 5.530 5.550 5.500 5.550 18,534 +0.08(+1.46%)
Jul 27, 2018 5.340 5.480 5.320 5.470 19,800 +0.09(+1.67%)
Jul 26, 2018 5.300 5.390 5.275 5.380 13,737 +0.08(+1.51%)
Jul 25, 2018 5.260 5.330 5.220 5.300 7,285 +0.07(+1.34%)
Jul 24, 2018 5.220 5.300 5.220 5.230 20,258 -0.01(-0.19%)
Jul 23, 2018 5.250 5.409 5.220 5.240 18,042 -0.03(-0.57%)
Jul 20, 2018 5.450 5.538 5.260 5.270 30,371 -0.15(-2.77%)
Jul 19, 2018 5.330 5.480 5.326 5.420 37,894 +0.16(+3.04%)
Jul 18, 2018 5.340 5.350 5.260 5.260 6,022 -0.03(-0.57%)
Jul 17, 2018 5.320 5.350 5.240 5.290 8,348 -0.03(-0.56%)
Jul 16, 2018 5.160 5.391 5.160 5.320 11,203 +0.16(+3.10%)
Jul 13, 2018 5.150 5.270 5.070 5.160 38,797 +0.08(+1.67%)
Jul 12, 2018 5.140 5.140 5.020 5.075 27,518 +0.04(+0.69%)
Jul 11, 2018 5.200 5.200 5.020 5.040 18,450 -0.12(-2.33%)
Jul 10, 2018 5.110 5.219 5.100 5.160 11,452 +0.00(+0.00%)
Jul 09, 2018 5.100 5.110 5.160 9,681 +0.06(+1.18%)
Jul 06, 2018 5.190 5.238 5.100 5.100 10,338 -0.04(-0.78%)
Jul 05, 2018 5.370 5.370 5.080 5.140 13,228 -0.14(-2.65%)
Jul 03, 2018 5.280 5.280 5.280 0 -0.02(-0.38%)
Jul 02, 2018 5.530 5.629 5.240 5.300 25,747 -0.25(-4.50%)
Jun 29, 2018 5.440 5.550 5.440 5.550 27,138 +0.10(+1.83%)
Jun 28, 2018 5.400 5.450 5.350 5.450 11,897 +0.01(+0.18%)
Jun 27, 2018 5.390 5.460 5.370 5.440 14,271 +0.09(+1.68%)
Jun 26, 2018 5.330 5.700 5.310 5.350 27,404 +0.02(+0.38%)
Jun 25, 2018 5.120 5.340 5.063 5.330 25,718 +0.24(+4.72%)
Jun 22, 2018 5.200 5.200 5.090 5.090 31,001 -0.03(-0.59%)
Jun 21, 2018 5.140 5.150 5.000 5.120 11,702 -0.04(-0.78%)
Jun 20, 2018 5.160 5.190 5.060 5.160 11,910 +0.04(+0.78%)
Jun 19, 2018 5.030 5.200 5.000 5.120 10,053 +0.10(+1.99%)
Jun 18, 2018 5.350 5.380 4.971 5.020 35,538 -0.44(-8.06%)
Jun 15, 2018 5.420 5.400 5.460 6,101 +0.04(+0.74%)
Jun 14, 2018 5.350 5.550 5.350 5.420 7,034 -0.14(-2.52%)
Jun 13, 2018 5.550 5.640 5.510 5.560 6,020 +0.05(+0.91%)
Jun 12, 2018 5.500 5.660 5.500 5.510 19,407 -0.01(-0.10%)
Jun 11, 2018 5.550 5.610 5.385 5.516 6,648 +0.01(+0.10%)
Jun 08, 2018 5.540 5.670 5.450 5.510 5,244 -0.05(-0.90%)
Jun 07, 2018 5.530 5.690 5.477 5.560 33,297 +0.10(+1.83%)
Jun 06, 2018 5.400 5.500 5.310 5.460 12,151 +0.06(+1.11%)
Jun 05, 2018 5.330 5.523 5.330 5.400 10,473 +0.06(+1.12%)
Jun 04, 2018 5.500 5.620 5.340 5.340 11,905 -0.20(-3.61%)
Jun 01, 2018 5.590 5.590 5.397 5.540 27,669 -0.01(-0.18%)
May 31, 2018 5.610 5.680 5.510 5.550 10,630 -0.05(-0.89%)
May 30, 2018 5.564 5.690 5.530 5.600 26,887 +0.00(+0.00%)
May 29, 2018 5.630 5.640 5.486 5.600 47,910 -0.02(-0.36%)
May 25, 2018 5.620 5.620 5.620 0 -0.01(-0.18%)
May 24, 2018 5.630 5.630 5.555 5.630 25,054 +0.03(+0.54%)
May 23, 2018 5.527 5.700 5.360 5.600 58,898 -0.01(-0.18%)
May 22, 2018 5.620 5.720 5.540 5.610 31,568 -0.02(-0.36%)
May 21, 2018 5.680 5.750 5.570 5.630 116,725 -0.06(-1.05%)
May 18, 2018 5.670 5.690 5.531 5.690 77,075 +0.01(+0.18%)
May 17, 2018 5.640 5.730 5.600 5.680 29,020 +0.05(+0.89%)
May 16, 2018 5.590 5.700 5.560 5.630 104,509 +0.06(+1.08%)
May 15, 2018 5.490 5.610 5.120 5.570 36,031 +0.07(+1.27%)
May 14, 2018 5.500 5.590 5.450 5.500 56,788 +0.00(+0.00%)
May 11, 2018 5.470 5.640 5.220 5.500 47,492 +0.02(+0.36%)
May 10, 2018 5.700 5.750 4.890 5.480 121,826 -0.04(-0.72%)
May 09, 2018 5.420 5.740 5.380 5.520 83,481 +0.14(+2.60%)
May 08, 2018 5.370 5.410 5.370 5.380 17,652 +0.00(+0.00%)
May 07, 2018 5.330 5.401 5.290 5.380 28,586 +0.09(+1.70%)
May 04, 2018 5.300 5.430 5.280 5.290 10,197 +0.01(+0.19%)
May 03, 2018 5.280 5.470 5.190 5.280 88,230 +0.02(+0.38%)
May 02, 2018 5.190 5.300 5.150 5.260 72,328 +0.03(+0.57%)
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.