Freshworks Inc (7DF)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 5.75539568345 | 13.9 | 14.7 | 13.7 | 1032 | 13.98476154 | DE |
| 4 | -1.9 | -11.4457831325 | 16.6 | 16.6 | 13.5 | 562 | 14.31654998 | DE |
| 12 | -0.7 | -4.54545454545 | 15.4 | 18.899999 | 13.5 | 760 | 16.37130391 | DE |
| 26 | 4.7 | 47 | 10 | 18.899999 | 9.9499999 | 734 | 15.74510341 | DE |
| 52 | -2.199999 | -13.0177463324 | 16.899999 | 18.899999 | 9.65 | 599 | 14.6418001 | DE |
| 156 | -6.3 | -30 | 21 | 22.2 | 9.65 | 528 | 15.95924316 | DE |
| 260 | -6.3 | -30 | 21 | 22.2 | 9.65 | 528 | 15.95924316 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 14 | -0.2 | -1.41 | 14 | 14 | 14 | 428 |
| 1742506020 | 14.2 | -0.1 | -0.70 | 14.2 | 14.2 | 14.2 | 250 |
| 1742419620 | 14.3 | 0.3 | 2.14 | 14 | 14.3 | 14 | 738 |
| 1742333220 | 14 | 0.1 | 0.72 | 13.7 | 14 | 13.7 | 242 |
| 1742246820 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 3500 |
| 1741987620 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1741901220 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1741814820 | 13.9 | 0.4 | 2.96 | 13.9 | 13.9 | 13.9 | 60 |
| 1741728420 | 13.5 | -0.1 | -0.74 | 13.5 | 13.5 | 13.5 | 250 |
| 1741642020 | 13.6 | -0.6 | -4.23 | 14.3 | 14.3 | 13.6 | 936 |
| 1741382820 | 14.2 | -0.8 | -5.33 | 14.2 | 14.2 | 14.2 | 40 |
| 1741296420 | 15 | -0.4 | -2.60 | 15 | 15 | 15 | 66 |
| 1741210020 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1741123620 | 15.4 | -0.1 | -0.65 | 15.4 | 15.6 | 15.1 | 1126 |
| 1741037220 | 15.5 | -0.9 | -5.49 | 16.6 | 16.6 | 15.5 | 302 |
| 1740778020 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1740691620 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1740605220 | 16.399999 | 0.3 | 1.86 | 16.5 | 16.5 | 16.399999 | 245 |
| 1740518820 | 16.1 | -0.2 | -1.23 | 16.1 | 16.1 | 16.1 | 25 |
| 1740432420 | 16.3 | 0 | 0.00 | 16.6 | 16.6 | 16.1 | 221 |
| 1740173220 | 16.3 | -1 | -5.78 | 16.399999 | 16.399999 | 16.3 | 420 |
| 1740086820 | 17.3 | 0.5 | 2.98 | 17.1 | 17.3 | 16.6 | 484 |
| 1740000420 | 16.8 | 0.1 | 0.60 | 16.8 | 16.8 | 16.8 | 150 |
| 1739914020 | 16.7 | 0.6 | 3.73 | 16.3 | 16.7 | 16.3 | 410 |
| 1739827620 | 16.1 | -0.3 | -1.83 | 16.1 | 16.1 | 16.1 | 425 |
| 1739568420 | 16.399999 | 0.1 | 0.61 | 16.3 | 16.399999 | 16.3 | 330 |
| 1739482020 | 16.3 | -0.8 | -4.68 | 17 | 17 | 16.3 | 385 |
| 1739395620 | 17.1 | -0.3 | -1.72 | 18.5 | 18.6 | 16.2 | 3323 |
| 1739309220 | 17.399999 | -0.5 | -2.79 | 17.1 | 17.399999 | 17.1 | 320 |
| 1739222820 | 17.899999 | 0.7 | 4.07 | 17.899999 | 17.899999 | 17.8 | 460 |
| 1738963620 | 17.2 | -0.6 | -3.37 | 17.5 | 17.5 | 17.2 | 477 |
| 1738877220 | 17.8 | 0.2 | 1.14 | 17.8 | 17.8 | 17.8 | 350 |
| 1738790820 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1738704420 | 17.6 | -0.2 | -1.12 | 17.6 | 17.6 | 17.6 | 1 |
| 1738618020 | 17.8 | -0.6 | -3.26 | 17.7 | 18.2 | 17.2 | 2494 |
| 1738358820 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 70 |
| 1738272420 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1738186020 | 18.399999 | -0.5 | -2.65 | 18.5 | 18.5 | 18.399999 | 714 |
| 1738099620 | 18.899999 | 1.9 | 11.18 | 17 | 18.899999 | 17 | 950 |
| 1738013220 | 17 | -0.4 | -2.30 | 17.3 | 17.899999 | 16.1 | 10675 |
| 1737754020 | 17.399999 | 0.6 | 3.57 | 17.5 | 17.5 | 17.399999 | 194 |
| 1737667620 | 16.8 | 0.2 | 1.20 | 16.8 | 16.8 | 16 | 843 |
| 1737581220 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 150 |
| 1737494820 | 16.6 | -0.5 | -2.92 | 17 | 17 | 16 | 720 |
| 1737408420 | 17.1 | 0.1 | 0.59 | 17.1 | 17.1 | 17.1 | 250 |
| 1737149220 | 17 | 0.1 | 0.59 | 17 | 17 | 17 | 200 |
| 1737062820 | 16.899999 | 0.5 | 3.05 | 17.1 | 17.1 | 16.899999 | 180 |
| 1736976420 | 16.399999 | 1.1 | 7.19 | 15.8 | 16.399999 | 15.8 | 415 |
| 1736890020 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1736803620 | 15.3 | 0.1 | 0.66 | 15.3 | 15.3 | 15.3 | 26 |
| 1736544420 | 15.2 | -0.4 | -2.56 | 15.5 | 15.5 | 15.1 | 1575 |
| 1736458020 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1736371620 | 15.6 | -0.1 | -0.64 | 15.6 | 15.6 | 15.6 | 45 |
| 1736285220 | 15.7 | 0.3 | 1.95 | 15.5 | 16.1 | 15.5 | 323 |
| 1736198820 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1735939620 | 15.4 | -0.1 | -0.65 | 15.3 | 15.4 | 15.3 | 186 |
| 1735853220 | 15.5 | 0.6 | 4.03 | 15.8 | 15.8 | 15.5 | 132 |
| 1735594020 | 14.9 | -0.5 | -3.25 | 15.4 | 15.4 | 14.9 | 366 |
| 1735334820 | 15.4 | 0.6 | 4.05 | 15.4 | 15.4 | 15.4 | 145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
