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 (%)
Aug 31, 2015 14.46 14.89 14.31 14.78 374,701 +0.28(+1.93%)
Aug 28, 2015 14.25 14.53 14.07 14.50 146,222 +0.15(+1.05%)
Aug 27, 2015 13.96 14.37 13.60 14.35 252,504 +0.24(+1.70%)
Aug 26, 2015 14.14 14.49 13.51 14.11 208,520 +0.21(+1.51%)
Aug 25, 2015 13.90 14.34 13.53 13.90 408,410 +0.21(+1.53%)
Aug 24, 2015 12.75 14.02 12.53 13.69 423,414 -0.04(-0.29%)
Aug 21, 2015 12.98 14.00 12.55 13.73 434,938 +0.55(+4.17%)
Aug 20, 2015 13.42 13.68 13.07 13.18 333,261 -0.34(-2.51%)
Aug 19, 2015 14.24 14.24 13.51 13.52 402,179 -0.23(-1.67%)
Aug 18, 2015 14.68 14.93 13.65 13.75 522,029 -1.46(-9.60%)
Aug 17, 2015 14.98 15.27 14.75 15.21 221,219 +0.28(+1.88%)
Aug 14, 2015 14.57 15.16 14.52 14.93 341,843 +0.28(+1.91%)
Aug 13, 2015 15.07 15.16 14.34 14.65 471,445 -0.35(-2.33%)
Aug 12, 2015 15.00 15.34 14.33 15.00 540,593 -0.01(-0.07%)
Aug 11, 2015 17.32 17.32 15.01 15.01 1,303,704 -4.03(-21.17%)
Aug 10, 2015 20.25 20.29 18.90 19.04 413,015 -1.00(-4.99%)
Aug 07, 2015 19.55 20.20 19.34 20.04 251,495 +0.56(+2.87%)
Aug 06, 2015 19.59 19.72 19.03 19.48 250,719 +0.01(+0.05%)
Aug 05, 2015 19.72 19.97 19.28 19.47 97,123 -0.06(-0.31%)
Aug 04, 2015 19.40 19.60 19.11 19.53 99,293 +0.23(+1.22%)
Aug 03, 2015 19.37 19.57 18.80 19.30 110,951 -0.00(-0.03%)
Jul 31, 2015 19.00 19.87 19.00 19.30 225,069 +0.38(+2.01%)
Jul 30, 2015 19.19 19.49 18.75 18.92 181,836 -0.33(-1.71%)
Jul 29, 2015 19.02 19.34 18.71 19.25 140,728 +0.14(+0.73%)
Jul 28, 2015 19.56 19.56 18.70 19.11 151,485 -0.30(-1.55%)
Jul 27, 2015 19.89 20.05 19.17 19.41 136,149 -0.44(-2.22%)
Jul 24, 2015 20.22 20.50 19.75 19.85 210,163 -0.39(-1.93%)
Jul 23, 2015 20.37 20.53 19.90 20.24 128,871 +0.02(+0.10%)
Jul 22, 2015 20.02 20.44 19.92 20.22 111,974 +0.21(+1.05%)
Jul 21, 2015 20.29 20.74 19.83 20.01 89,042 -0.19(-0.94%)
Jul 20, 2015 20.24 20.43 20.00 20.20 102,235 +0.05(+0.25%)
Jul 17, 2015 20.23 20.50 20.07 20.15 101,120 -0.05(-0.25%)
Jul 16, 2015 20.66 20.82 20.14 20.20 183,134 -0.45(-2.18%)
Jul 15, 2015 20.50 20.97 20.37 20.65 350,064 +0.14(+0.68%)
Jul 14, 2015 20.03 20.60 20.03 20.51 390,805 +0.55(+2.76%)
Jul 13, 2015 19.50 20.00 19.30 19.96 202,443 +0.52(+2.67%)
Jul 10, 2015 19.50 19.96 18.70 19.44 340,285 +0.10(+0.52%)
Jul 09, 2015 19.66 20.19 19.16 19.34 276,218 -0.14(-0.72%)
Jul 08, 2015 20.49 20.88 19.33 19.48 371,679 -1.16(-5.62%)
Jul 07, 2015 19.94 20.75 19.58 20.64 531,240 +0.63(+3.15%)
Jul 06, 2015 19.29 20.08 19.04 20.01 185,877 +0.61(+3.14%)
Jul 02, 2015 19.79 19.40 19.40 19.40 174,700 -0.27(-1.37%)
Jul 01, 2015 20.84 21.11 19.50 19.67 318,950 -1.05(-5.07%)
Jun 30, 2015 21.07 21.66 20.06 20.72 491,682 -0.32(-1.52%)
Jun 29, 2015 21.32 21.75 21.00 21.04 285,559 -0.43(-2.00%)
Jun 26, 2015 21.50 22.16 21.40 21.47 724,908 +0.20(+0.94%)
Jun 25, 2015 20.85 21.37 20.76 21.27 230,821 +0.54(+2.60%)
Jun 24, 2015 20.96 21.01 20.53 20.73 136,868 -0.12(-0.58%)
Jun 23, 2015 20.81 21.38 20.42 20.85 174,535 +0.11(+0.53%)
Jun 22, 2015 20.85 20.87 20.17 20.74 337,079 +0.12(+0.58%)
Jun 19, 2015 20.91 21.21 20.38 20.62 441,686 -0.36(-1.72%)
Jun 18, 2015 21.33 21.33 20.66 20.98 344,808 -0.56(-2.60%)
Jun 17, 2015 21.65 22.72 21.39 21.54 383,650 -0.33(-1.51%)
Jun 16, 2015 21.01 22.22 20.75 21.87 455,658 +0.77(+3.65%)
Jun 15, 2015 19.70 21.67 19.33 21.10 789,627 +1.42(+7.22%)
Jun 12, 2015 18.26 19.74 18.24 19.68 362,032 +1.36(+7.42%)
Jun 11, 2015 17.92 18.79 17.88 18.32 1,460,341 -0.25(-1.35%)
Jun 10, 2015 17.49 18.89 17.49 18.57 341,641 +1.09(+6.24%)
Jun 09, 2015 17.25 17.65 17.05 17.48 116,264 +0.12(+0.69%)
Jun 08, 2015 17.46 17.57 17.17 17.36 116,049 -0.15(-0.86%)
Jun 05, 2015 17.34 17.55 17.25 17.51 59,290 +0.11(+0.63%)
Jun 04, 2015 17.32 17.47 17.00 17.40 105,625 +0.05(+0.29%)
Jun 03, 2015 16.99 17.57 16.88 17.35 126,124 +0.42(+2.48%)
Jun 02, 2015 17.10 17.10 16.76 16.93 87,482 -0.17(-0.99%)
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.