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, 2022 13.80 14.39 13.50 13.61 1,584,380 +0.11(+0.81%)
Aug 30, 2022 13.66 13.91 13.32 13.50 1,025,280 +0.02(+0.15%)
Aug 29, 2022 13.74 14.16 13.39 13.48 1,247,930 -0.51(-3.65%)
Aug 26, 2022 14.57 14.73 13.79 13.99 1,438,966 -0.58(-3.98%)
Aug 25, 2022 14.15 14.64 14.01 14.57 1,213,709 +0.41(+2.90%)
Aug 24, 2022 14.02 14.54 14.02 14.16 1,429,737 +0.17(+1.22%)
Aug 23, 2022 13.66 14.49 13.66 13.99 2,592,872 +0.36(+2.64%)
Aug 22, 2022 14.10 14.31 13.20 13.63 2,487,349 -0.76(-5.28%)
Aug 19, 2022 15.29 15.31 14.08 14.39 2,776,424 -1.26(-8.05%)
Aug 18, 2022 15.65 15.84 15.42 15.65 1,237,771 -0.12(-0.76%)
Aug 17, 2022 15.93 16.22 15.61 15.77 1,430,680 -0.61(-3.72%)
Aug 16, 2022 16.18 16.60 15.77 16.38 2,094,649 +0.01(+0.06%)
Aug 15, 2022 16.80 16.96 16.20 16.37 2,362,655 -0.46(-2.73%)
Aug 12, 2022 16.50 17.02 16.47 16.83 2,336,123 +0.50(+3.06%)
Aug 11, 2022 16.50 16.83 16.17 16.33 3,232,178 -0.12(-0.73%)
Aug 10, 2022 15.73 16.46 15.73 16.45 3,101,068 +1.44(+9.59%)
Aug 09, 2022 15.47 15.51 14.75 15.01 2,745,748 -0.89(-5.60%)
Aug 08, 2022 15.48 16.43 15.40 15.90 2,278,621 +0.59(+3.85%)
Aug 05, 2022 14.98 15.50 14.72 15.31 2,029,491 -0.09(-0.58%)
Aug 04, 2022 14.43 15.45 14.37 15.40 2,263,518 +0.28(+1.85%)
Aug 03, 2022 14.40 15.60 14.36 15.12 4,198,648 +1.17(+8.39%)
Aug 02, 2022 13.22 14.26 13.00 13.95 2,505,442 +0.48(+3.56%)
Aug 01, 2022 12.73 13.92 12.67 13.47 2,450,106 +0.36(+2.75%)
Jul 29, 2022 12.59 13.22 12.46 13.11 1,510,979 +0.28(+2.18%)
Jul 28, 2022 12.40 12.89 12.16 12.83 1,564,100 +0.33(+2.64%)
Jul 27, 2022 11.95 12.50 11.86 12.50 1,397,331 +0.78(+6.66%)
Jul 26, 2022 12.27 12.30 11.51 11.72 1,634,458 -0.79(-6.31%)
Jul 25, 2022 12.89 13.19 12.41 12.51 1,194,792 -0.52(-3.99%)
Jul 22, 2022 13.62 14.00 12.96 13.03 1,193,351 -0.78(-5.65%)
Jul 21, 2022 13.66 14.10 13.62 13.81 1,872,005 +0.06(+0.44%)
Jul 20, 2022 12.95 14.17 12.95 13.75 3,374,796 +0.92(+7.17%)
Jul 19, 2022 12.90 13.27 12.43 12.83 2,667,128 +0.19(+1.50%)
Jul 18, 2022 12.51 13.32 12.41 12.64 3,551,623 +0.39(+3.18%)
Jul 15, 2022 11.85 12.27 11.47 12.25 3,299,971 +0.26(+2.17%)
Jul 14, 2022 12.50 12.50 11.95 11.99 3,160,016 -0.78(-6.11%)
Jul 13, 2022 12.76 12.95 12.30 12.77 3,526,960 -0.35(-2.67%)
Jul 12, 2022 14.15 14.28 12.82 13.12 7,518,105 -1.77(-11.89%)
Jul 11, 2022 15.22 15.36 14.70 14.89 1,335,874 -0.39(-2.55%)
Jul 08, 2022 14.90 15.41 14.66 15.28 925,199 +0.06(+0.39%)
Jul 07, 2022 14.72 16.08 14.65 15.22 2,779,584 +0.36(+2.42%)
Jul 06, 2022 14.85 15.54 14.71 14.86 5,605,175 +0.09(+0.61%)
Jul 05, 2022 13.21 14.89 13.08 14.77 2,517,082 +1.30(+9.65%)
Jul 01, 2022 13.20 13.80 13.05 13.47 1,877,660 +0.32(+2.43%)
Jun 30, 2022 12.76 13.25 12.38 13.15 2,527,911 +0.07(+0.54%)
Jun 29, 2022 13.02 13.31 12.78 13.08 1,279,026 +0.00(+0.00%)
Jun 28, 2022 13.39 13.57 12.89 13.08 2,686,074 -0.38(-2.82%)
Jun 27, 2022 13.47 13.60 12.93 13.46 2,178,624 -0.04(-0.30%)
Jun 24, 2022 12.27 13.65 12.15 13.50 4,713,442 +1.47(+12.22%)
Jun 23, 2022 11.31 12.18 11.25 12.03 2,114,568 +0.86(+7.70%)
Jun 22, 2022 11.28 11.72 11.02 11.17 2,693,451 -0.28(-2.45%)
Jun 21, 2022 11.78 12.14 11.31 11.45 3,310,892 +0.15(+1.33%)
Jun 17, 2022 10.96 11.69 10.94 11.30 9,235,770 +0.42(+3.86%)
Jun 16, 2022 10.74 11.41 10.51 10.88 5,358,638 -0.31(-2.77%)
Jun 15, 2022 11.06 11.43 10.63 11.19 6,317,001 +0.19(+1.73%)
Jun 14, 2022 11.38 11.94 10.88 11.00 4,247,283 -0.34(-3.00%)
Jun 13, 2022 11.61 12.00 11.20 11.34 4,371,264 -1.01(-8.18%)
Jun 10, 2022 13.27 13.34 11.54 12.35 7,314,185 -1.97(-13.76%)
Jun 09, 2022 15.48 15.75 13.80 14.32 4,533,068 -1.33(-8.50%)
Jun 08, 2022 15.14 16.29 14.91 15.65 2,409,883 +0.57(+3.78%)
Jun 07, 2022 14.71 15.14 14.46 15.08 5,189,297 -0.40(-2.58%)
Jun 06, 2022 15.60 16.61 15.02 15.48 4,294,684 +0.12(+0.78%)
Jun 03, 2022 15.95 16.30 15.18 15.36 2,093,898 -0.89(-5.48%)
Jun 02, 2022 15.24 16.55 15.06 16.25 2,190,413 +0.93(+6.07%)
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.