Freshworks Inc Cl A (NQ: FRSH )

11.86 -0.01 (-0.08%)
Streaming Delayed Price Updated: 10:15 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 11.73 11.98 11.73 11.87 3,846,355 +0.08(+0.68%)
Oct 29, 2024 11.67 11.84 11.60 11.79 1,905,963 +0.10(+0.86%)
Oct 28, 2024 11.70 11.77 11.58 11.69 2,515,729 +0.07(+0.60%)
Oct 25, 2024 11.65 11.80 11.56 11.62 3,840,329 +0.02(+0.17%)
Oct 24, 2024 11.33 11.78 11.31 11.60 4,664,172 +0.44(+3.94%)
Oct 23, 2024 11.42 11.48 10.87 11.16 3,457,803 -0.24(-2.11%)
Oct 22, 2024 11.24 11.42 11.06 11.40 2,488,477 +0.12(+1.06%)
Oct 21, 2024 11.31 11.37 11.13 11.28 2,531,533 -0.02(-0.18%)
Oct 18, 2024 11.30 11.41 11.14 11.30 4,138,127 +0.02(+0.18%)
Oct 17, 2024 11.30 11.37 11.06 11.28 5,545,729 -0.02(-0.18%)
Oct 16, 2024 11.45 11.47 11.21 11.30 2,448,092 -0.21(-1.82%)
Oct 15, 2024 11.36 11.57 11.29 11.51 2,984,378 +0.12(+1.05%)
Oct 14, 2024 11.51 11.51 11.25 11.39 2,713,725 -0.08(-0.70%)
Oct 11, 2024 11.07 11.57 11.07 11.47 2,540,674 +0.31(+2.78%)
Oct 10, 2024 11.10 11.18 10.81 11.16 2,944,973 -0.05(-0.45%)
Oct 09, 2024 11.05 11.28 10.99 11.21 2,908,719 +0.17(+1.54%)
Oct 08, 2024 11.04 11.22 10.97 11.04 1,640,508 +0.02(+0.18%)
Oct 07, 2024 11.19 11.19 10.99 11.02 1,957,336 -0.22(-1.96%)
Oct 04, 2024 11.06 11.38 10.98 11.24 2,031,146 +0.36(+3.31%)
Oct 03, 2024 10.93 11.04 10.84 10.88 3,156,755 -0.13(-1.18%)
Oct 02, 2024 11.20 11.26 10.97 11.01 3,359,235 -0.19(-1.70%)
Oct 01, 2024 11.52 11.55 11.18 11.20 3,301,648 -0.28(-2.44%)
Sep 30, 2024 11.38 11.71 11.35 11.48 2,562,760 +0.04(+0.35%)
Sep 27, 2024 11.17 11.49 11.12 11.44 2,930,220 +0.40(+3.62%)
Sep 26, 2024 11.10 11.17 10.89 11.04 2,940,180 +0.08(+0.73%)
Sep 25, 2024 11.30 11.30 10.95 10.96 2,472,981 -0.35(-3.09%)
Sep 24, 2024 11.32 11.40 11.21 11.31 5,288,955 +0.06(+0.53%)
Sep 23, 2024 11.38 11.38 11.09 11.25 1,781,180 -0.08(-0.71%)
Sep 20, 2024 11.37 11.47 11.24 11.33 4,058,878 -0.24(-2.07%)
Sep 19, 2024 11.46 11.65 11.31 11.57 3,362,255 +0.41(+3.67%)
Sep 18, 2024 11.29 11.34 11.13 11.16 4,650,480 -0.11(-0.98%)
Sep 17, 2024 11.23 11.32 11.12 11.27 3,536,107 +0.15(+1.35%)
Sep 16, 2024 11.35 11.44 11.10 11.12 3,544,962 -0.20(-1.77%)
Sep 13, 2024 11.27 11.47 11.23 11.32 1,821,708 +0.13(+1.16%)
Sep 12, 2024 11.23 11.35 11.10 11.19 1,345,059 +0.00(+0.00%)
Sep 11, 2024 11.18 11.27 11.06 11.19 3,301,682 -0.04(-0.36%)
Sep 10, 2024 11.43 11.43 11.05 11.23 2,697,946 -0.32(-2.77%)
Sep 09, 2024 11.41 11.75 11.37 11.55 1,614,613 +0.20(+1.76%)
Sep 06, 2024 11.55 11.56 11.16 11.35 2,173,815 -0.14(-1.22%)
Sep 05, 2024 11.37 11.53 11.24 11.49 2,186,153 -0.06(-0.52%)
Sep 04, 2024 11.44 11.63 11.35 11.55 1,543,392 +0.02(+0.17%)
Sep 03, 2024 11.54 11.71 11.42 11.53 1,882,499 -0.15(-1.28%)
Aug 30, 2024 11.79 11.89 11.61 11.68 1,722,072 -0.04(-0.34%)
Aug 29, 2024 11.79 11.97 11.65 11.72 1,440,062 +0.09(+0.77%)
Aug 28, 2024 11.90 11.92 11.55 11.63 1,727,435 -0.51(-4.20%)
Aug 27, 2024 12.03 12.23 12.01 12.14 1,263,793 +0.00(+0.00%)
Aug 26, 2024 12.03 12.23 11.99 12.14 1,157,631 +0.19(+1.59%)
Aug 23, 2024 11.71 11.96 11.60 11.95 1,601,441 +0.36(+3.11%)
Aug 22, 2024 12.01 12.17 11.56 11.59 1,157,838 -0.41(-3.42%)
Aug 21, 2024 12.16 12.21 11.87 12.00 1,314,352 -0.13(-1.07%)
Aug 20, 2024 11.80 12.21 11.73 12.13 5,493,655 +0.38(+3.23%)
Aug 19, 2024 11.50 11.85 11.47 11.75 1,623,083 +0.27(+2.35%)
Aug 16, 2024 11.30 11.49 11.25 11.48 2,053,492 +0.13(+1.15%)
Aug 15, 2024 11.33 11.69 11.27 11.35 3,123,928 +0.28(+2.53%)
Aug 14, 2024 11.11 11.22 10.97 11.07 2,316,118 -0.17(-1.51%)
Aug 13, 2024 11.21 11.32 11.14 11.24 1,559,022 +0.08(+0.72%)
Aug 12, 2024 11.25 11.34 11.13 11.16 1,746,554 -0.09(-0.80%)
Aug 09, 2024 11.25 11.35 11.13 11.25 1,964,995 -0.03(-0.27%)
Aug 08, 2024 11.16 11.33 11.14 11.28 2,010,653 +0.24(+2.17%)
Aug 07, 2024 11.36 11.46 11.03 11.04 1,836,976 -0.11(-0.99%)
Aug 06, 2024 11.35 11.36 11.13 11.15 2,909,288 -0.16(-1.41%)
Aug 05, 2024 11.00 11.45 10.96 11.31 2,675,717 -0.36(-3.08%)
Aug 02, 2024 11.54 11.78 11.24 11.67 2,266,364 -0.30(-2.51%)
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.