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 28, 2017 4.360 4.425 4.220 4.270 95,576 -0.15(-3.39%)
Feb 27, 2017 4.320 4.430 4.220 4.420 39,794 +0.08(+1.84%)
Feb 24, 2017 4.390 4.480 4.290 4.340 67,158 -0.05(-1.14%)
Feb 23, 2017 4.150 4.400 4.110 4.390 175,558 +0.23(+5.53%)
Feb 22, 2017 4.210 4.210 4.100 4.160 112,136 -0.01(-0.24%)
Feb 21, 2017 4.210 4.425 4.150 4.170 217,036 +0.02(+0.48%)
Feb 17, 2017 4.150 4.150 4.150 0 +0.01(+0.24%)
Feb 16, 2017 4.210 4.370 4.030 4.140 157,774 -0.10(-2.36%)
Feb 15, 2017 4.540 4.540 4.220 4.240 354,162 -0.08(-1.85%)
Feb 14, 2017 4.310 4.590 4.310 4.320 180,032 -0.05(-1.14%)
Feb 13, 2017 4.720 4.720 4.370 4.370 99,562 -0.33(-7.02%)
Feb 10, 2017 4.730 4.890 4.490 4.700 161,804 -0.01(-0.21%)
Feb 09, 2017 4.540 4.740 4.520 4.710 152,976 +0.18(+3.97%)
Feb 08, 2017 4.420 4.540 4.350 4.530 69,671 +0.08(+1.80%)
Feb 07, 2017 4.480 4.500 4.330 4.450 65,356 -0.06(-1.33%)
Feb 06, 2017 4.450 4.530 4.260 4.510 127,217 +0.10(+2.27%)
Feb 03, 2017 4.270 4.450 4.250 4.410 84,086 +0.12(+2.80%)
Feb 02, 2017 4.380 4.380 4.230 4.290 152,926 -0.11(-2.50%)
Feb 01, 2017 4.490 4.585 4.280 4.400 220,510 -0.12(-2.65%)
Jan 31, 2017 4.490 4.570 4.410 4.520 58,431 -0.02(-0.44%)
Jan 30, 2017 4.420 4.640 4.370 4.540 148,167 +0.13(+2.95%)
Jan 27, 2017 4.400 4.460 4.300 4.410 61,656 -0.05(-1.12%)
Jan 26, 2017 4.510 4.580 4.370 4.460 104,839 -0.04(-0.89%)
Jan 25, 2017 4.270 4.540 4.270 4.500 83,456 +0.24(+5.63%)
Jan 24, 2017 4.300 4.370 4.260 4.260 43,221 -0.05(-1.16%)
Jan 23, 2017 4.320 4.420 4.260 4.310 72,588 -0.03(-0.69%)
Jan 20, 2017 4.270 4.370 4.180 4.340 100,768 +0.06(+1.40%)
Jan 19, 2017 4.430 4.550 4.150 4.280 161,299 -0.20(-4.46%)
Jan 18, 2017 4.580 4.650 4.420 4.480 64,250 -0.11(-2.40%)
Jan 17, 2017 4.450 4.650 4.450 4.590 93,760 +0.15(+3.38%)
Jan 13, 2017 4.440 4.440 4.440 0 -0.11(-2.42%)
Jan 12, 2017 4.520 4.660 4.358 4.550 62,322 +0.00(+0.00%)
Jan 11, 2017 4.570 4.600 4.283 4.550 68,647 +0.01(+0.22%)
Jan 10, 2017 4.190 4.600 4.080 4.540 186,178 +0.29(+6.82%)
Jan 09, 2017 4.390 4.390 4.200 4.250 75,359 -0.11(-2.52%)
Jan 06, 2017 4.450 4.470 4.197 4.360 147,767 -0.19(-4.18%)
Jan 05, 2017 4.500 4.680 4.450 4.550 45,364 +0.04(+0.89%)
Jan 04, 2017 4.480 4.620 4.470 4.510 64,146 +0.06(+1.35%)
Jan 03, 2017 4.310 4.520 4.300 4.450 119,559 +0.23(+5.45%)
Dec 30, 2016 4.220 4.220 4.220 0 -0.15(-3.43%)
Dec 29, 2016 4.510 4.645 4.370 4.370 72,331 -0.18(-3.96%)
Dec 28, 2016 4.560 4.970 4.500 4.550 139,345 -0.06(-1.30%)
Dec 27, 2016 4.450 4.655 4.420 4.610 141,480 +0.12(+2.67%)
Dec 23, 2016 4.490 4.490 4.490 0 +0.13(+2.98%)
Dec 22, 2016 4.500 4.574 4.310 4.360 97,266 -0.19(-4.18%)
Dec 21, 2016 4.560 4.676 4.550 4.550 58,820 -0.04(-0.87%)
Dec 20, 2016 4.450 4.750 4.444 4.590 102,592 +0.09(+2.00%)
Dec 19, 2016 4.510 4.631 4.490 4.500 54,100 -0.05(-1.10%)
Dec 16, 2016 4.430 4.600 4.420 4.550 78,943 +0.17(+3.88%)
Dec 15, 2016 4.370 4.500 4.360 4.380 25,928 -0.02(-0.45%)
Dec 14, 2016 4.370 4.470 4.280 4.400 83,499 -0.04(-0.90%)
Dec 13, 2016 4.590 4.660 4.440 4.440 54,333 -0.18(-3.90%)
Dec 12, 2016 4.670 4.710 4.620 4.620 40,165 -0.09(-1.91%)
Dec 09, 2016 4.670 4.750 4.620 4.710 100,681 +0.04(+0.86%)
Dec 08, 2016 4.520 4.710 4.450 4.670 83,908 +0.15(+3.32%)
Dec 07, 2016 4.700 4.760 4.450 4.520 235,901 -0.10(-2.16%)
Dec 06, 2016 4.640 4.810 4.531 4.620 229,077 -0.01(-0.22%)
Dec 05, 2016 4.690 4.805 4.600 4.630 66,007 -0.05(-1.07%)
Dec 02, 2016 4.820 4.840 4.660 4.680 41,618 -0.10(-2.09%)
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.