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

Freshworks Inc Cl A (NQ: FRSH )

17.77 +0.07 (+0.42%)
Streaming Delayed Price Updated: 12:35 PM EDT, Apr 18, 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, 2018 4.850 4.919 4.750 4.750 19,269 -0.09(-1.86%)
Feb 27, 2018 5.000 5.020 4.770 4.840 11,356 -0.14(-2.81%)
Feb 26, 2018 4.800 5.030 4.750 4.980 24,878 +0.12(+2.47%)
Feb 23, 2018 5.070 5.080 4.820 4.860 12,054 -0.21(-4.14%)
Feb 22, 2018 5.150 5.150 5.070 5.070 22,225 -0.02(-0.39%)
Feb 21, 2018 5.170 5.190 5.070 5.090 22,211 -0.11(-2.12%)
Feb 20, 2018 5.160 5.220 5.120 5.200 39,237 +0.01(+0.19%)
Feb 16, 2018 5.190 5.190 5.190 0 -0.01(-0.19%)
Feb 15, 2018 5.100 5.213 5.100 5.200 21,758 +0.16(+3.17%)
Feb 14, 2018 4.900 5.090 4.900 5.040 92,078 +0.13(+2.65%)
Feb 13, 2018 4.800 5.000 4.800 4.910 15,069 +0.02(+0.41%)
Feb 12, 2018 4.690 4.970 4.630 4.890 67,033 +0.16(+3.38%)
Feb 09, 2018 4.870 4.870 4.630 4.730 37,362 -0.11(-2.27%)
Feb 08, 2018 4.910 5.070 4.800 4.840 25,819 -0.10(-2.02%)
Feb 07, 2018 5.040 5.040 4.910 4.940 13,810 -0.07(-1.40%)
Feb 06, 2018 4.850 5.070 4.850 5.010 30,184 -0.01(-0.20%)
Feb 05, 2018 5.140 5.190 4.890 5.020 37,547 -0.16(-3.09%)
Feb 02, 2018 5.130 5.410 5.110 5.180 12,562 -0.01(-0.19%)
Feb 01, 2018 5.100 5.300 5.090 5.190 56,662 +0.09(+1.76%)
Jan 31, 2018 5.200 5.220 5.020 5.100 18,907 -0.11(-2.11%)
Jan 30, 2018 5.240 5.240 5.180 5.210 29,214 -0.12(-2.25%)
Jan 29, 2018 5.280 5.398 5.240 5.330 19,317 -0.01(-0.19%)
Jan 26, 2018 5.330 5.390 5.270 5.340 14,060 -0.05(-0.93%)
Jan 25, 2018 5.360 5.420 5.230 5.390 42,329 -0.01(-0.19%)
Jan 24, 2018 5.540 5.540 5.400 5.400 35,220 -0.15(-2.70%)
Jan 23, 2018 5.500 5.590 5.480 5.550 20,176 -0.02(-0.36%)
Jan 22, 2018 5.440 5.585 5.440 5.570 13,218 +0.04(+0.72%)
Jan 19, 2018 5.390 5.750 5.350 5.530 187,306 +0.22(+4.14%)
Jan 18, 2018 5.460 5.500 5.000 5.310 91,910 -0.16(-2.93%)
Jan 17, 2018 5.500 5.710 5.420 5.470 684,747 -0.19(-3.36%)
Jan 16, 2018 5.690 5.750 5.610 5.660 149,586 -0.08(-1.39%)
Jan 12, 2018 5.740 5.740 5.740 0 +0.06(+1.06%)
Jan 11, 2018 5.390 5.710 5.330 5.680 62,323 +0.23(+4.22%)
Jan 10, 2018 5.203 5.450 5.200 5.450 143,266 +0.27(+5.21%)
Jan 09, 2018 5.530 5.536 4.880 5.180 134,806 -0.23(-4.25%)
Jan 08, 2018 5.570 5.600 5.400 5.410 86,486 -0.21(-3.74%)
Jan 05, 2018 5.600 5.650 5.550 5.620 114,114 -0.02(-0.35%)
Jan 04, 2018 5.620 5.700 5.520 5.640 39,841 +0.01(+0.18%)
Jan 03, 2018 5.700 5.723 5.530 5.630 43,354 -0.10(-1.75%)
Jan 02, 2018 5.490 5.790 5.490 5.730 97,004 +0.35(+6.51%)
Dec 29, 2017 5.380 5.380 5.380 0 -0.52(-8.81%)
Dec 28, 2017 5.870 6.049 5.820 5.900 29,691 -0.04(-0.67%)
Dec 27, 2017 5.840 5.970 5.840 5.940 38,256 +0.04(+0.68%)
Dec 26, 2017 5.790 6.080 5.720 5.900 90,919 +0.03(+0.51%)
Dec 22, 2017 5.960 6.130 5.730 5.870 137,350 -0.04(-0.68%)
Dec 21, 2017 5.860 6.000 5.750 5.910 51,683 +0.06(+1.03%)
Dec 20, 2017 5.700 5.900 5.700 5.850 36,542 +0.17(+2.99%)
Dec 19, 2017 5.928 5.990 5.601 5.680 795,307 -0.23(-3.89%)
Dec 18, 2017 5.880 5.955 5.750 5.910 45,289 +0.06(+1.03%)
Dec 15, 2017 5.990 6.000 5.850 5.850 132,410 -0.12(-2.01%)
Dec 14, 2017 6.190 6.240 5.910 5.970 55,961 -0.20(-3.24%)
Dec 13, 2017 6.040 6.190 6.020 6.170 25,791 +0.17(+2.83%)
Dec 12, 2017 6.220 6.240 6.000 6.000 29,272 -0.21(-3.38%)
Dec 11, 2017 6.230 6.270 6.180 6.210 218,925 -0.01(-0.16%)
Dec 08, 2017 6.270 6.300 6.210 6.220 48,676 +0.02(+0.32%)
Dec 07, 2017 6.180 6.220 6.120 6.200 45,206 +0.07(+1.14%)
Dec 06, 2017 6.250 6.260 6.100 6.130 58,797 -0.11(-1.76%)
Dec 05, 2017 6.290 6.360 6.200 6.240 84,712 +0.05(+0.81%)
Dec 04, 2017 6.410 6.435 6.160 6.190 61,733 -0.10(-1.59%)
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.