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 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%)
Dec 01, 2014 10.07 10.14 9.920 9.920 79,983 -0.11(-1.10%)
Nov 28, 2014 10.08 10.18 10.00 10.03 22,892 +0.00(+0.00%)
Nov 26, 2014 10.06 10.03 10.03 10.03 56,300 +0.01(+0.10%)
Nov 25, 2014 10.10 10.21 10.00 10.02 68,990 -0.13(-1.28%)
Nov 24, 2014 10.29 10.29 9.909 10.15 75,952 -0.01(-0.10%)
Nov 21, 2014 9.700 10.22 9.630 10.16 344,562 +0.66(+6.95%)
Nov 20, 2014 9.210 9.520 9.120 9.500 61,295 +0.30(+3.26%)
Nov 19, 2014 9.060 9.240 8.940 9.200 117,411 +0.15(+1.66%)
Nov 18, 2014 8.800 9.102 8.710 9.050 133,853 +0.25(+2.84%)
Nov 17, 2014 9.120 9.120 8.780 8.800 96,350 -0.30(-3.30%)
Nov 14, 2014 9.390 9.390 8.930 9.100 301,384 +0.29(+3.29%)
Nov 13, 2014 9.020 9.110 8.720 8.810 164,999 -0.25(-2.76%)
Nov 12, 2014 9.250 9.360 8.900 9.060 106,820 -0.24(-2.63%)
Nov 11, 2014 9.270 9.310 9.219 9.305 74,524 +0.06(+0.70%)
Nov 10, 2014 9.090 9.260 9.000 9.240 240,363 +0.18(+1.99%)
Nov 07, 2014 8.990 9.070 8.904 9.060 68,373 +0.14(+1.57%)
Nov 06, 2014 8.720 8.959 8.700 8.920 118,403 +0.18(+2.06%)
Nov 05, 2014 9.240 9.268 8.680 8.740 204,042 -0.31(-3.43%)
Nov 04, 2014 9.090 9.290 9.020 9.050 136,255 -0.21(-2.27%)
Nov 03, 2014 9.300 9.330 9.100 9.260 148,817 -0.04(-0.43%)
Oct 31, 2014 9.380 9.380 9.260 9.300 106,503 +0.00(+0.00%)
Oct 30, 2014 9.200 9.320 9.140 9.300 104,985 +0.11(+1.20%)
Oct 29, 2014 9.290 9.310 9.050 9.190 91,940 -0.12(-1.29%)
Oct 28, 2014 9.200 9.320 9.060 9.310 92,838 +0.10(+1.09%)
Oct 27, 2014 9.110 9.250 8.900 9.210 118,407 +0.15(+1.66%)
Oct 24, 2014 9.000 9.220 8.900 9.060 60,311 -0.01(-0.11%)
Oct 23, 2014 8.780 9.580 8.780 9.070 605,075 +0.36(+4.13%)
Oct 22, 2014 9.050 9.160 8.700 8.710 147,295 -0.35(-3.86%)
Oct 21, 2014 9.190 9.190 9.020 9.060 125,961 -0.13(-1.41%)
Oct 20, 2014 9.150 9.300 9.060 9.190 153,026 -0.05(-0.54%)
Oct 17, 2014 9.540 9.540 9.210 9.240 92,618 -0.14(-1.49%)
Oct 16, 2014 8.970 9.420 8.970 9.380 315,214 +0.29(+3.19%)
Oct 15, 2014 9.030 9.095 9.020 9.090 212,297 -0.06(-0.66%)
Oct 14, 2014 9.180 9.390 9.130 9.150 153,582 +0.03(+0.33%)
Oct 13, 2014 9.180 9.280 8.950 9.120 167,008 -0.10(-1.08%)
Oct 10, 2014 9.160 9.499 9.120 9.220 50,877 +0.00(+0.00%)
Oct 09, 2014 9.490 9.700 9.190 9.220 55,006 -0.27(-2.85%)
Oct 08, 2014 9.350 9.950 9.256 9.490 127,756 +0.09(+0.96%)
Oct 07, 2014 9.390 9.650 9.140 9.400 58,879 -0.10(-1.05%)
Oct 06, 2014 9.850 10.11 9.250 9.500 136,117 -0.40(-4.04%)
Oct 03, 2014 9.700 9.950 9.580 9.900 34,507 +0.33(+3.45%)
Oct 02, 2014 9.850 9.900 9.510 9.570 50,716 -0.30(-3.04%)
Oct 01, 2014 10.16 10.16 9.706 9.870 124,430 -0.33(-3.24%)
Sep 30, 2014 10.36 10.41 10.05 10.20 152,410 -0.10(-0.97%)
Sep 29, 2014 10.18 10.46 10.10 10.30 97,140 +0.02(+0.19%)
Sep 26, 2014 10.27 10.49 10.14 10.28 70,108 +0.02(+0.19%)
Sep 25, 2014 10.37 10.54 10.18 10.26 81,022 -0.28(-2.66%)
Sep 24, 2014 10.14 10.60 10.14 10.54 53,291 +0.29(+2.83%)
Sep 23, 2014 10.10 10.39 10.10 10.25 97,105 +0.00(+0.00%)
Sep 22, 2014 10.31 10.41 10.17 10.25 87,684 -0.11(-1.06%)
Sep 19, 2014 10.48 10.69 10.19 10.36 118,102 -0.08(-0.77%)
Sep 18, 2014 10.75 10.75 10.36 10.44 102,642 -0.24(-2.25%)
Sep 17, 2014 10.80 11.09 10.58 10.68 135,622 -0.08(-0.74%)
Sep 16, 2014 10.20 10.83 10.20 10.76 140,575 +0.62(+6.11%)
Sep 15, 2014 9.960 10.33 9.960 10.14 159,374 +0.22(+2.22%)
Sep 12, 2014 9.560 10.48 9.560 9.920 350,764 +0.43(+4.53%)
Sep 11, 2014 9.070 9.590 9.010 9.490 106,885 +0.34(+3.72%)
Sep 10, 2014 8.930 9.200 8.760 9.150 74,047 +0.27(+3.04%)
Sep 09, 2014 9.030 9.070 8.790 8.880 88,490 -0.14(-1.55%)
Sep 08, 2014 8.800 9.080 8.590 9.020 76,137 +0.27(+3.09%)
Sep 05, 2014 8.440 8.830 8.420 8.750 108,644 +0.29(+3.43%)
Sep 04, 2014 8.650 8.770 8.500 8.460 115,761 -0.21(-2.42%)
Sep 03, 2014 8.720 8.910 8.510 8.670 86,800 -0.01(-0.12%)
Sep 02, 2014 8.840 9.000 8.520 8.680 217,221 -0.10(-1.14%)
Aug 29, 2014 8.820 8.780 8.780 8.780 207,900 +0.35(+4.15%)
Aug 28, 2014 8.470 8.510 8.350 8.430 83,266 -0.07(-0.82%)
Aug 27, 2014 8.670 8.680 8.459 8.500 81,766 -0.18(-2.07%)
Aug 26, 2014 8.530 8.790 8.400 8.680 62,625 +0.18(+2.12%)
Aug 25, 2014 8.610 8.666 8.370 8.500 81,980 -0.10(-1.16%)
Aug 22, 2014 8.670 8.850 8.670 8.600 52,543 -0.06(-0.69%)
Aug 21, 2014 8.700 8.700 8.610 8.660 185,465 -0.07(-0.80%)
Aug 20, 2014 8.870 8.920 8.750 8.730 34,177 -0.15(-1.69%)
Aug 19, 2014 8.990 8.990 8.850 8.880 43,207 -0.07(-0.78%)
Aug 18, 2014 9.040 9.040 8.770 8.950 101,674 +0.00(+0.00%)
Aug 15, 2014 9.050 9.050 8.807 8.950 46,092 +0.01(+0.11%)
Aug 14, 2014 8.970 9.050 8.650 8.940 104,982 +0.05(+0.56%)
Aug 13, 2014 8.680 8.990 8.620 8.890 124,872 +0.20(+2.30%)
Aug 12, 2014 8.750 8.900 8.660 8.690 63,676 -0.09(-1.03%)
Aug 11, 2014 8.700 8.790 8.555 8.780 90,143 +0.08(+0.92%)
Aug 08, 2014 8.370 8.660 8.370 8.700 44,222 +0.31(+3.69%)
Aug 07, 2014 8.400 8.470 8.370 8.390 76,608 -0.02(-0.24%)
Aug 06, 2014 8.390 8.450 8.300 8.410 91,070 -0.05(-0.59%)
Aug 05, 2014 8.380 8.500 8.250 8.460 40,986 +0.00(+0.00%)
Aug 04, 2014 8.420 8.500 8.350 8.460 50,169 +0.11(+1.32%)
Aug 01, 2014 8.210 8.470 8.120 8.350 125,114 +0.11(+1.33%)
Jul 31, 2014 8.310 8.450 8.080 8.240 165,473 -0.14(-1.67%)
Jul 30, 2014 8.390 8.710 8.350 8.380 97,170 +0.04(+0.48%)
Jul 29, 2014 8.588 8.850 8.290 8.340 144,532 -0.25(-2.91%)
Jul 28, 2014 8.900 8.900 8.530 8.590 81,880 -0.27(-3.05%)
Jul 25, 2014 8.980 8.980 8.710 8.860 68,308 -0.13(-1.45%)
Jul 24, 2014 8.830 9.110 8.720 8.990 74,130 +0.21(+2.39%)
Jul 23, 2014 8.780 9.000 8.670 8.780 49,298 +0.02(+0.23%)
Jul 22, 2014 8.830 9.000 8.650 8.760 92,270 -0.07(-0.79%)
Jul 21, 2014 9.000 9.000 8.779 8.830 16,109 -0.12(-1.34%)
Jul 18, 2014 8.870 9.080 8.780 8.950 60,272 +0.05(+0.56%)
Jul 17, 2014 8.790 9.180 8.790 8.900 72,716 +0.07(+0.79%)
Jul 16, 2014 9.170 9.250 8.730 8.830 163,064 -0.29(-3.18%)
Jul 15, 2014 9.170 9.250 9.000 9.120 44,434 -0.02(-0.22%)
Jul 14, 2014 9.000 9.300 9.000 9.140 217,563 +0.18(+2.01%)
Jul 11, 2014 8.770 9.110 8.600 8.960 115,510 +0.14(+1.59%)
Jul 10, 2014 9.150 9.370 8.800 8.820 210,645 -0.46(-4.96%)
Jul 09, 2014 9.330 9.440 9.250 9.280 84,663 -0.07(-0.75%)
Jul 08, 2014 9.650 9.650 9.100 9.350 201,945 -0.35(-3.61%)
Jul 07, 2014 9.780 10.00 9.630 9.700 98,990 -0.13(-1.32%)
Jul 03, 2014 9.790 9.830 9.830 9.830 95,300 +0.05(+0.51%)
Jul 02, 2014 10.11 10.41 9.680 9.780 154,352 -0.33(-3.26%)
Jul 01, 2014 9.600 10.50 9.600 10.11 165,125 +0.53(+5.53%)
Jun 30, 2014 9.520 9.840 9.350 9.580 120,023 +0.35(+3.79%)
Jun 27, 2014 9.220 9.770 9.210 9.230 790,099 +0.01(+0.11%)
Jun 26, 2014 9.350 9.460 9.076 9.220 67,070 -0.09(-0.97%)
Jun 25, 2014 9.100 9.700 8.859 9.310 87,484 +0.20(+2.20%)
Jun 24, 2014 9.240 9.800 9.070 9.110 212,291 -0.16(-1.73%)
Jun 23, 2014 9.190 9.390 9.100 9.270 105,311 +0.12(+1.31%)
Jun 20, 2014 9.500 9.590 9.085 9.150 298,605 -0.38(-3.99%)
Jun 19, 2014 9.260 9.650 9.180 9.530 360,945 +0.33(+3.59%)
Jun 18, 2014 9.270 9.270 9.085 9.200 230,442 +0.01(+0.11%)
Jun 17, 2014 9.130 9.240 9.000 9.190 113,801 +0.02(+0.22%)
Jun 16, 2014 9.080 9.290 8.921 9.170 234,594 +0.14(+1.55%)
Jun 13, 2014 8.800 9.168 8.622 9.030 379,316 +0.45(+5.24%)
Jun 12, 2014 8.510 8.748 8.500 8.580 267,023 +0.08(+0.94%)
Jun 11, 2014 8.800 8.804 8.320 8.500 659,149 -0.48(-5.35%)
Jun 10, 2014 9.290 9.380 8.820 8.980 380,829 -0.83(-8.46%)
Jun 06, 2014 10.15 10.15 9.760 9.810 142,163 -0.16(-1.60%)
Jun 05, 2014 9.990 10.09 9.841 9.970 187,105 -0.02(-0.20%)
Jun 04, 2014 10.00 10.18 9.920 9.990 129,973 -0.07(-0.70%)
Jun 03, 2014 10.20 10.25 9.700 10.06 372,144 -0.14(-1.37%)
Jun 02, 2014 10.94 10.94 9.910 10.20 375,835 -0.75(-6.85%)
May 30, 2014 9.950 11.12 9.900 10.95 642,421 +1.09(+11.05%)
May 29, 2014 9.540 9.980 9.500 9.860 395,082 +0.30(+3.14%)
May 28, 2014 9.840 9.950 9.500 9.560 290,216 -0.21(-2.15%)
May 27, 2014 9.500 9.850 9.350 9.770 799,261 +0.43(+4.60%)
May 23, 2014 9.680 9.340 9.340 9.340 360,000 +0.19(+2.08%)
May 22, 2014 9.800 9.850 8.980 9.150 496,128 -0.61(-6.25%)
May 21, 2014 10.15 10.15 9.600 9.760 342,584 -0.40(-3.94%)
May 20, 2014 10.50 10.50 9.830 10.16 445,607 -0.36(-3.42%)
May 19, 2014 10.69 10.69 10.46 10.52 247,517 -0.17(-1.59%)
May 16, 2014 10.65 10.78 10.35 10.69 212,446 +0.18(+1.71%)
May 15, 2014 10.52 10.60 10.47 10.51 146,465 -0.09(-0.85%)
May 14, 2014 10.98 10.98 10.58 10.60 73,939 -0.05(-0.47%)
May 13, 2014 10.60 10.74 10.60 10.65 99,895 -0.07(-0.65%)
May 12, 2014 11.05 11.05 10.64 10.72 232,017 -0.17(-1.56%)
May 09, 2014 11.20 11.20 10.85 10.89 352,162 -0.15(-1.36%)
May 08, 2014 11.08 11.10 10.99 11.04 186,780 -0.06(-0.54%)
May 07, 2014 11.45 11.45 10.99 11.10 664,684 -0.16(-1.42%)
May 06, 2014 11.58 11.59 11.11 11.26 259,831 -0.07(-0.62%)
May 05, 2014 11.10 11.55 11.05 11.33 509,597 +0.28(+2.53%)
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.