Freshworks Inc Cl A (NQ: FRSH )

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.