Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Freshworks Inc Cl A (NQ: FRSH )

18.44 -0.12 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 4.810 4.840 4.750 4.790 10,859 +0.04(+0.84%)
Feb 28, 2018 4.850 4.919 4.750 4.750 19,269 -0.09(-1.86%)
Feb 27, 2018 5.000 5.020 4.770 4.840 11,356 -0.14(-2.81%)
Feb 26, 2018 4.800 5.030 4.750 4.980 24,878 +0.12(+2.47%)
Feb 23, 2018 5.070 5.080 4.820 4.860 12,054 -0.21(-4.14%)
Feb 22, 2018 5.150 5.150 5.070 5.070 22,225 -0.02(-0.39%)
Feb 21, 2018 5.170 5.190 5.070 5.090 22,211 -0.11(-2.12%)
Feb 20, 2018 5.160 5.220 5.120 5.200 39,237 +0.01(+0.19%)
Feb 16, 2018 5.190 5.190 5.190 0 -0.01(-0.19%)
Feb 15, 2018 5.100 5.213 5.100 5.200 21,758 +0.16(+3.17%)
Feb 14, 2018 4.900 5.090 4.900 5.040 92,078 +0.13(+2.65%)
Feb 13, 2018 4.800 5.000 4.800 4.910 15,069 +0.02(+0.41%)
Feb 12, 2018 4.690 4.970 4.630 4.890 67,033 +0.16(+3.38%)
Feb 09, 2018 4.870 4.870 4.630 4.730 37,362 -0.11(-2.27%)
Feb 08, 2018 4.910 5.070 4.800 4.840 25,819 -0.10(-2.02%)
Feb 07, 2018 5.040 5.040 4.910 4.940 13,810 -0.07(-1.40%)
Feb 06, 2018 4.850 5.070 4.850 5.010 30,184 -0.01(-0.20%)
Feb 05, 2018 5.140 5.190 4.890 5.020 37,547 -0.16(-3.09%)
Feb 02, 2018 5.130 5.410 5.110 5.180 12,562 -0.01(-0.19%)
Feb 01, 2018 5.100 5.300 5.090 5.190 56,662 +0.09(+1.76%)
Jan 31, 2018 5.200 5.220 5.020 5.100 18,907 -0.11(-2.11%)
Jan 30, 2018 5.240 5.240 5.180 5.210 29,214 -0.12(-2.25%)
Jan 29, 2018 5.280 5.398 5.240 5.330 19,317 -0.01(-0.19%)
Jan 26, 2018 5.330 5.390 5.270 5.340 14,060 -0.05(-0.93%)
Jan 25, 2018 5.360 5.420 5.230 5.390 42,329 -0.01(-0.19%)
Jan 24, 2018 5.540 5.540 5.400 5.400 35,220 -0.15(-2.70%)
Jan 23, 2018 5.500 5.590 5.480 5.550 20,176 -0.02(-0.36%)
Jan 22, 2018 5.440 5.585 5.440 5.570 13,218 +0.04(+0.72%)
Jan 19, 2018 5.390 5.750 5.350 5.530 187,306 +0.22(+4.14%)
Jan 18, 2018 5.460 5.500 5.000 5.310 91,910 -0.16(-2.93%)
Jan 17, 2018 5.500 5.710 5.420 5.470 684,747 -0.19(-3.36%)
Jan 16, 2018 5.690 5.750 5.610 5.660 149,586 -0.08(-1.39%)
Jan 12, 2018 5.740 5.740 5.740 0 +0.06(+1.06%)
Jan 11, 2018 5.390 5.710 5.330 5.680 62,323 +0.23(+4.22%)
Jan 10, 2018 5.203 5.450 5.200 5.450 143,266 +0.27(+5.21%)
Jan 09, 2018 5.530 5.536 4.880 5.180 134,806 -0.23(-4.25%)
Jan 08, 2018 5.570 5.600 5.400 5.410 86,486 -0.21(-3.74%)
Jan 05, 2018 5.600 5.650 5.550 5.620 114,114 -0.02(-0.35%)
Jan 04, 2018 5.620 5.700 5.520 5.640 39,841 +0.01(+0.18%)
Jan 03, 2018 5.700 5.723 5.530 5.630 43,354 -0.10(-1.75%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.