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 UNCHANGED
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 30, 2018 5.190 5.340 5.080 5.080 33,288 -0.10(-1.93%)
Apr 27, 2018 5.050 5.190 5.020 5.180 14,190 +0.17(+3.39%)
Apr 26, 2018 4.950 5.100 4.950 5.010 158,872 +0.03(+0.60%)
Apr 25, 2018 5.000 5.000 4.900 4.980 10,868 +0.03(+0.61%)
Apr 24, 2018 4.600 5.010 4.600 4.950 59,095 +0.45(+10.00%)
Apr 23, 2018 4.600 4.600 4.426 4.500 41,878 -0.07(-1.53%)
Apr 20, 2018 4.890 4.920 4.400 4.570 68,993 -0.30(-6.16%)
Apr 19, 2018 4.930 4.940 4.800 4.870 21,522 -0.01(-0.20%)
Apr 18, 2018 4.970 5.010 4.860 4.880 46,233 -0.07(-1.41%)
Apr 17, 2018 5.000 5.100 4.940 4.950 6,855 -0.03(-0.60%)
Apr 16, 2018 5.040 5.150 4.906 4.980 41,368 -0.07(-1.48%)
Apr 13, 2018 5.060 5.100 4.950 5.055 14,491 +0.04(+0.90%)
Apr 12, 2018 4.970 5.100 4.970 5.010 12,834 +0.04(+0.80%)
Apr 11, 2018 4.900 5.100 4.900 4.970 19,388 -0.05(-1.00%)
Apr 10, 2018 5.010 5.050 4.874 5.020 18,599 +0.12(+2.45%)
Apr 09, 2018 5.050 5.140 4.820 4.900 27,141 -0.11(-2.20%)
Apr 06, 2018 5.010 100,524 +0.03(+0.60%)
Apr 05, 2018 4.990 5.000 4.880 4.980 29,604 -0.02(-0.40%)
Apr 04, 2018 4.980 5.188 4.960 5.000 21,242 +0.03(+0.60%)
Apr 03, 2018 4.840 5.040 4.831 4.970 25,192 +0.16(+3.32%)
Apr 02, 2018 4.850 5.090 4.800 4.810 21,597 -0.05(-1.03%)
Mar 29, 2018 4.860 4.860 4.860 0 -0.20(-3.95%)
Mar 28, 2018 5.360 5.422 5.000 5.060 29,406 -0.28(-5.24%)
Mar 27, 2018 5.310 5.475 5.250 5.340 7,180 +0.02(+0.38%)
Mar 26, 2018 5.530 5.530 5.264 5.320 24,087 -0.14(-2.56%)
Mar 23, 2018 5.550 5.640 5.430 5.460 43,163 -0.11(-1.97%)
Mar 22, 2018 5.145 5.670 5.145 5.570 28,761 -0.06(-1.07%)
Mar 21, 2018 5.505 5.700 5.501 5.630 51,095 -0.07(-1.23%)
Mar 20, 2018 5.700 5.700 5.570 5.700 89,812 +0.01(+0.18%)
Mar 19, 2018 5.500 5.690 5.171 5.690 119,222 +0.19(+3.45%)
Mar 16, 2018 5.470 5.570 5.450 5.500 198,216 +0.02(+0.36%)
Mar 15, 2018 5.700 5.750 5.250 5.480 756,902 +0.13(+2.43%)
Mar 14, 2018 5.180 5.350 5.130 5.350 55,120 +0.16(+3.08%)
Mar 13, 2018 5.270 5.270 5.153 5.190 41,715 -0.02(-0.38%)
Mar 12, 2018 4.880 5.260 4.850 5.210 72,995 +0.33(+6.76%)
Mar 09, 2018 4.870 4.890 4.810 4.880 11,283 +0.01(+0.21%)
Mar 08, 2018 5.050 5.099 4.780 4.870 27,717 -0.20(-3.94%)
Mar 07, 2018 4.930 5.090 4.930 5.070 17,267 +0.07(+1.40%)
Mar 06, 2018 4.910 5.060 4.770 5.000 23,320 -0.07(-1.38%)
Mar 05, 2018 4.860 5.070 4.700 5.070 33,457 +0.23(+4.75%)
Mar 02, 2018 4.780 4.850 4.650 4.840 12,776 +0.05(+1.04%)
Mar 01, 2018 4.810 4.840 4.750 4.790 10,859 +0.04(+0.84%)
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%)
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.