Skip to main content

Freshworks Inc Cl A (NQ: FRSH )

18.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 13.42 13.74 13.36 13.36 115,731 -0.13(-0.96%)
Feb 26, 2015 13.52 13.80 13.29 13.49 74,070 -0.11(-0.81%)
Feb 25, 2015 13.80 13.91 13.54 13.60 72,577 -0.15(-1.09%)
Feb 24, 2015 13.70 14.10 13.66 13.75 84,704 +0.14(+1.03%)
Feb 23, 2015 13.65 13.76 13.51 13.61 46,124 -0.02(-0.15%)
Feb 20, 2015 13.21 13.73 13.20 13.63 51,945 +0.37(+2.79%)
Feb 19, 2015 13.23 13.30 13.21 13.26 30,822 -0.04(-0.30%)
Feb 18, 2015 13.09 13.30 12.92 13.30 79,279 +0.22(+1.68%)
Feb 17, 2015 13.27 13.41 13.01 13.08 28,487 -0.17(-1.28%)
Feb 13, 2015 13.29 13.25 13.25 13.25 41,800 -0.05(-0.38%)
Feb 12, 2015 13.05 13.35 12.93 13.30 43,931 +0.29(+2.23%)
Feb 11, 2015 13.03 13.14 12.90 13.01 50,595 -0.09(-0.69%)
Feb 10, 2015 13.34 13.34 12.91 13.10 57,379 -0.10(-0.76%)
Feb 09, 2015 13.50 13.78 13.17 13.20 58,665 -0.30(-2.22%)
Feb 06, 2015 13.34 14.32 13.34 13.50 144,512 +0.16(+1.20%)
Feb 05, 2015 13.22 13.50 13.00 13.34 54,452 +0.11(+0.83%)
Feb 04, 2015 13.10 13.60 12.95 13.23 67,522 -0.04(-0.30%)
Feb 03, 2015 13.50 13.64 13.00 13.27 87,009 -0.14(-1.04%)
Feb 02, 2015 13.36 13.47 12.87 13.41 89,126 +0.12(+0.90%)
Jan 30, 2015 13.46 13.51 13.02 13.29 105,408 -0.21(-1.56%)
Jan 29, 2015 13.45 13.54 13.24 13.50 77,485 +0.08(+0.60%)
Jan 28, 2015 13.50 13.70 13.17 13.42 98,856 -0.02(-0.15%)
Jan 27, 2015 12.96 13.49 12.63 13.44 115,135 +0.37(+2.83%)
Jan 26, 2015 13.12 13.13 12.90 13.07 108,628 +0.07(+0.54%)
Jan 23, 2015 13.00 13.13 12.85 13.00 144,140 -0.12(-0.91%)
Jan 22, 2015 12.37 13.17 12.24 13.12 138,127 +0.85(+6.93%)
Jan 21, 2015 12.21 12.36 12.00 12.27 80,701 +0.18(+1.49%)
Jan 20, 2015 12.17 12.19 11.94 12.09 64,362 +0.03(+0.25%)
Jan 16, 2015 11.72 12.20 11.49 12.06 64,901 +0.38(+3.25%)
Jan 15, 2015 12.37 12.40 11.28 11.68 137,274 -0.52(-4.26%)
Jan 14, 2015 11.98 12.32 11.91 12.20 105,205 +0.21(+1.75%)
Jan 13, 2015 11.85 12.50 11.62 11.99 310,552 +0.23(+1.96%)
Jan 12, 2015 11.10 11.82 11.06 11.76 132,754 +0.67(+6.04%)
Jan 09, 2015 11.10 11.29 11.05 11.09 118,868 +0.02(+0.18%)
Jan 08, 2015 10.75 11.20 10.74 11.07 70,915 +0.05(+0.45%)
Jan 07, 2015 11.04 11.39 10.60 11.02 109,706 +0.03(+0.27%)
Jan 06, 2015 11.13 11.37 10.94 10.99 216,832 -0.07(-0.63%)
Jan 05, 2015 11.41 11.45 10.93 11.06 173,787 -0.46(-3.99%)
Jan 02, 2015 11.71 11.83 11.29 11.52 66,041 -0.10(-0.86%)
Dec 31, 2014 11.63 11.62 11.62 11.62 56,200 +0.04(+0.35%)
Dec 30, 2014 11.18 11.60 11.08 11.58 41,305 +0.34(+3.02%)
Dec 29, 2014 11.35 11.35 11.01 11.24 117,768 -0.05(-0.44%)
Dec 26, 2014 11.35 11.39 11.25 11.29 37,900 -0.06(-0.53%)
Dec 24, 2014 11.75 11.35 11.35 11.35 73,500 -0.40(-3.40%)
Dec 23, 2014 11.79 11.81 11.65 11.75 82,947 +0.05(+0.43%)
Dec 22, 2014 11.85 11.90 11.60 11.70 133,435 -0.10(-0.85%)
Dec 19, 2014 11.73 11.92 11.59 11.80 182,409 +0.07(+0.60%)
Dec 18, 2014 10.85 11.75 10.84 11.73 651,227 +1.20(+11.40%)
Dec 17, 2014 10.07 10.79 10.07 10.53 255,885 +0.43(+4.26%)
Dec 16, 2014 10.41 10.57 9.900 10.10 176,688 -0.30(-2.88%)
Dec 15, 2014 10.64 10.68 10.11 10.40 232,590 -0.17(-1.61%)
Dec 12, 2014 10.39 10.68 10.39 10.57 75,075 +0.11(+1.05%)
Dec 11, 2014 10.39 10.55 10.25 10.46 120,523 +0.17(+1.65%)
Dec 10, 2014 10.19 10.39 10.19 10.29 59,659 +0.02(+0.19%)
Dec 09, 2014 9.950 10.31 9.830 10.27 81,868 +0.26(+2.60%)
Dec 08, 2014 10.05 10.11 9.850 10.01 43,269 -0.04(-0.40%)
Dec 05, 2014 10.10 10.16 9.716 10.05 90,829 -0.06(-0.59%)
Dec 04, 2014 10.25 10.25 10.06 10.11 73,923 -0.12(-1.17%)
Dec 03, 2014 10.11 10.24 9.922 10.23 86,502 +0.18(+1.79%)
Dec 02, 2014 9.920 10.10 9.910 10.05 79,198 +0.13(+1.31%)
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.