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

Freshworks Inc Cl A (NQ: FRSH )

17.85 -0.57 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2017 5.030 5.031 4.800 4.880 322,518 -0.19(-3.75%)
Apr 27, 2017 5.240 5.240 4.910 5.070 316,521 -0.13(-2.50%)
Apr 26, 2017 5.280 5.350 5.180 5.200 242,205 -0.09(-1.70%)
Apr 25, 2017 5.500 5.500 5.220 5.290 481,394 -0.13(-2.40%)
Apr 24, 2017 5.510 5.518 5.320 5.420 121,577 -0.06(-1.09%)
Apr 21, 2017 5.210 5.570 5.200 5.480 395,190 +0.23(+4.38%)
Apr 20, 2017 5.270 5.320 5.195 5.250 265,141 +0.01(+0.19%)
Apr 19, 2017 5.290 5.340 5.200 5.240 205,643 -0.01(-0.19%)
Apr 18, 2017 5.240 5.369 5.200 5.250 429,262 -0.02(-0.38%)
Apr 17, 2017 5.630 5.660 5.155 5.270 563,261 -0.39(-6.89%)
Apr 13, 2017 6.370 6.480 5.260 5.660 1,171,198 -0.92(-13.98%)
Apr 12, 2017 6.260 6.800 5.540 6.580 922,443 +0.43(+6.99%)
Apr 11, 2017 5.860 6.170 5.800 6.150 352,427 +0.37(+6.40%)
Apr 10, 2017 5.620 5.850 5.510 5.780 310,551 +0.03(+0.52%)
Apr 07, 2017 5.850 5.980 5.680 5.750 406,651 -0.04(-0.69%)
Apr 06, 2017 5.540 5.850 5.540 5.790 531,960 +0.36(+6.63%)
Apr 05, 2017 5.530 6.120 5.400 5.430 859,384 +0.14(+2.65%)
Apr 04, 2017 5.060 5.590 5.060 5.290 587,872 +0.26(+5.17%)
Apr 03, 2017 4.820 5.329 4.820 5.030 418,938 +0.26(+5.45%)
Mar 31, 2017 4.670 4.840 4.560 4.770 362,584 +0.15(+3.25%)
Mar 30, 2017 4.280 4.695 4.250 4.620 643,465 +0.39(+9.22%)
Mar 29, 2017 4.190 4.300 4.130 4.230 295,960 +0.07(+1.68%)
Mar 28, 2017 4.300 4.315 4.084 4.160 206,706 -0.12(-2.80%)
Mar 27, 2017 4.200 4.300 4.150 4.280 235,756 +0.10(+2.39%)
Mar 24, 2017 4.130 4.210 4.000 4.180 155,625 +0.03(+0.72%)
Mar 23, 2017 4.200 4.270 4.120 4.150 203,830 -0.07(-1.66%)
Mar 22, 2017 4.070 4.230 4.050 4.220 145,088 +0.13(+3.18%)
Mar 21, 2017 4.020 4.170 4.020 4.090 194,261 +0.05(+1.24%)
Mar 20, 2017 4.230 4.290 3.970 4.040 314,176 -0.10(-2.42%)
Mar 17, 2017 4.330 4.390 4.140 4.140 221,578 -0.08(-1.90%)
Mar 16, 2017 4.550 4.560 4.190 4.220 824,471 +0.10(+2.43%)
Mar 15, 2017 3.980 4.360 3.980 4.120 230,580 +0.15(+3.78%)
Mar 14, 2017 3.960 4.008 3.880 3.970 48,201 -0.03(-0.75%)
Mar 13, 2017 3.930 4.100 3.920 4.000 53,412 +0.04(+1.01%)
Mar 10, 2017 3.990 4.110 3.950 3.960 37,582 -0.01(-0.25%)
Mar 09, 2017 3.950 4.030 3.900 3.970 98,261 -0.01(-0.25%)
Mar 08, 2017 4.100 4.100 3.950 3.980 83,385 -0.10(-2.45%)
Mar 07, 2017 4.140 4.150 4.020 4.080 245,071 -0.07(-1.69%)
Mar 06, 2017 4.140 4.155 4.100 4.150 67,071 +0.01(+0.24%)
Mar 03, 2017 4.200 4.250 4.110 4.140 63,841 -0.05(-1.19%)
Mar 02, 2017 4.410 4.410 4.150 4.190 481,595 -0.18(-4.12%)
Mar 01, 2017 4.370 4.430 4.240 4.370 43,002 +0.10(+2.34%)
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%)
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.