Skip to main content

Freshworks Inc Cl A (NQ: FRSH )

11.70 -0.17 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 4.330 4.393 4.210 4.260 100,573 -0.07(-1.62%)
Jul 28, 2017 4.390 4.520 4.200 4.330 68,380 -0.08(-1.81%)
Jul 27, 2017 4.350 4.440 4.270 4.410 88,351 +0.03(+0.68%)
Jul 26, 2017 4.450 4.549 4.300 4.380 68,491 -0.04(-0.90%)
Jul 25, 2017 4.420 4.510 4.370 4.420 72,070 +0.00(+0.00%)
Jul 24, 2017 4.580 4.580 4.300 4.420 80,549 -0.12(-2.64%)
Jul 21, 2017 4.500 4.600 4.350 4.540 179,977 -0.01(-0.22%)
Jul 20, 2017 4.290 4.650 4.250 4.550 465,848 +0.30(+7.06%)
Jul 19, 2017 4.160 4.360 4.160 4.250 249,469 +0.07(+1.67%)
Jul 18, 2017 4.160 4.220 4.130 4.180 161,624 -0.04(-0.95%)
Jul 17, 2017 4.200 4.280 4.170 4.220 119,819 +0.01(+0.24%)
Jul 14, 2017 4.260 4.271 4.200 4.210 133,021 -0.04(-0.94%)
Jul 13, 2017 4.200 4.270 4.200 4.250 128,489 +0.05(+1.19%)
Jul 12, 2017 4.280 4.297 4.200 4.200 45,491 -0.06(-1.41%)
Jul 11, 2017 4.290 4.360 4.200 4.260 81,974 -0.04(-0.93%)
Jul 10, 2017 4.210 4.350 4.200 4.300 159,858 +0.09(+2.14%)
Jul 07, 2017 4.420 4.420 4.200 4.210 36,161 +0.00(+0.00%)
Jul 06, 2017 4.190 4.305 4.180 4.210 38,381 -0.02(-0.47%)
Jul 05, 2017 4.390 4.390 4.175 4.230 73,884 -0.15(-3.42%)
Jul 03, 2017 4.380 4.420 4.320 4.380 47,372 +0.01(+0.23%)
Jun 30, 2017 4.400 4.420 4.330 4.370 66,317 -0.02(-0.46%)
Jun 29, 2017 4.310 4.420 4.310 4.390 102,457 +0.05(+1.15%)
Jun 28, 2017 4.500 4.520 4.340 4.340 60,130 -0.15(-3.34%)
Jun 27, 2017 4.380 4.520 4.350 4.490 120,991 +0.11(+2.51%)
Jun 26, 2017 4.250 4.440 4.150 4.380 113,548 +0.09(+2.10%)
Jun 23, 2017 4.420 4.290 109,899 +0.22(+5.41%)
Jun 22, 2017 4.000 4.130 3.980 4.070 127,064 +0.06(+1.50%)
Jun 21, 2017 3.950 4.190 3.950 4.010 138,462 +0.06(+1.52%)
Jun 20, 2017 4.050 4.050 3.920 3.950 173,389 -0.11(-2.71%)
Jun 19, 2017 4.070 4.070 3.970 4.060 144,962 -0.01(-0.25%)
Jun 16, 2017 4.200 4.200 4.050 4.070 292,178 -0.14(-3.33%)
Jun 15, 2017 4.150 4.850 4.080 4.210 267,317 +0.02(+0.48%)
Jun 14, 2017 4.150 4.270 4.130 4.190 413,776 -0.02(-0.48%)
Jun 13, 2017 4.340 4.340 4.210 4.210 213,185 -0.13(-3.00%)
Jun 12, 2017 4.400 4.490 4.300 4.340 102,950 -0.06(-1.36%)
Jun 09, 2017 4.510 4.550 4.400 4.400 95,930 -0.11(-2.44%)
Jun 08, 2017 4.540 4.570 4.490 4.510 71,852 -0.03(-0.66%)
Jun 07, 2017 4.580 4.584 4.480 4.540 88,323 -0.04(-0.87%)
Jun 06, 2017 4.610 4.616 4.427 4.580 188,407 -0.09(-1.93%)
Jun 05, 2017 4.740 4.750 4.550 4.670 191,115 -0.09(-1.89%)
Jun 02, 2017 4.940 4.960 4.740 4.760 126,983 -0.18(-3.64%)
Jun 01, 2017 4.860 4.950 4.830 4.940 105,314 +0.08(+1.65%)
May 31, 2017 4.850 4.930 4.650 4.860 170,082 +0.01(+0.21%)
May 30, 2017 4.850 4.910 4.760 4.850 193,409 -0.04(-0.82%)
May 26, 2017 4.840 4.900 4.770 4.890 178,057 +0.04(+0.82%)
May 25, 2017 4.900 4.900 4.800 4.850 214,089 -0.05(-1.02%)
May 24, 2017 4.900 4.950 4.840 4.900 116,497 -0.01(-0.20%)
May 23, 2017 4.850 4.925 4.763 4.910 257,621 -0.13(-2.58%)
May 22, 2017 5.010 5.190 4.910 5.040 367,313 +0.03(+0.60%)
May 19, 2017 4.860 5.050 4.790 5.010 156,696 +0.16(+3.30%)
May 18, 2017 4.850 4.930 4.790 4.850 100,834 +0.00(+0.00%)
May 17, 2017 4.990 5.000 4.780 4.850 218,441 -0.08(-1.62%)
May 16, 2017 4.840 5.040 4.750 4.930 230,912 +0.09(+1.86%)
May 15, 2017 4.870 4.970 4.760 4.840 303,925 +0.02(+0.41%)
May 12, 2017 4.610 4.820 4.450 4.820 590,198 +0.23(+5.01%)
May 11, 2017 4.350 4.680 4.050 4.590 1,292,031 -0.40(-8.02%)
May 10, 2017 4.960 5.080 4.820 4.990 381,828 +0.07(+1.42%)
May 09, 2017 5.090 5.138 4.810 4.920 323,029 -0.16(-3.15%)
May 08, 2017 5.250 5.250 4.930 5.080 178,840 -0.10(-1.93%)
May 05, 2017 5.070 5.240 5.000 5.180 276,633 +0.08(+1.57%)
May 04, 2017 5.210 5.238 5.040 5.100 291,201 -0.10(-1.92%)
May 03, 2017 5.510 5.644 5.170 5.200 614,527 +0.00(+0.00%)
May 02, 2017 4.810 5.270 4.790 5.200 558,660 +0.39(+8.11%)
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.