Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Freshworks Inc Cl A
(NQ:
FRSH
)
12.73
-0.30 (-2.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
5.610
5.680
5.510
5.550
10,630
-0.05(-0.89%)
May 30, 2018
5.564
5.690
5.530
5.600
26,887
+0.00(+0.00%)
May 29, 2018
5.630
5.640
5.486
5.600
47,910
-0.02(-0.36%)
May 25, 2018
5.620
5.620
5.620
0
-0.01(-0.18%)
May 24, 2018
5.630
5.630
5.555
5.630
25,054
+0.03(+0.54%)
May 23, 2018
5.527
5.700
5.360
5.600
58,898
-0.01(-0.18%)
May 22, 2018
5.620
5.720
5.540
5.610
31,568
-0.02(-0.36%)
May 21, 2018
5.680
5.750
5.570
5.630
116,725
-0.06(-1.05%)
May 18, 2018
5.670
5.690
5.531
5.690
77,075
+0.01(+0.18%)
May 17, 2018
5.640
5.730
5.600
5.680
29,020
+0.05(+0.89%)
May 16, 2018
5.590
5.700
5.560
5.630
104,509
+0.06(+1.08%)
May 15, 2018
5.490
5.610
5.120
5.570
36,031
+0.07(+1.27%)
May 14, 2018
5.500
5.590
5.450
5.500
56,788
+0.00(+0.00%)
May 11, 2018
5.470
5.640
5.220
5.500
47,492
+0.02(+0.36%)
May 10, 2018
5.700
5.750
4.890
5.480
121,826
-0.04(-0.72%)
May 09, 2018
5.420
5.740
5.380
5.520
83,481
+0.14(+2.60%)
May 08, 2018
5.370
5.410
5.370
5.380
17,652
+0.00(+0.00%)
May 07, 2018
5.330
5.401
5.290
5.380
28,586
+0.09(+1.70%)
May 04, 2018
5.300
5.430
5.280
5.290
10,197
+0.01(+0.19%)
May 03, 2018
5.280
5.470
5.190
5.280
88,230
+0.02(+0.38%)
May 02, 2018
5.190
5.300
5.150
5.260
72,328
+0.03(+0.57%)
May 01, 2018
5.100
5.250
5.100
5.230
15,147
+0.15(+2.95%)
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%)
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
.