Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Slack Technologies Inc (NY: WORK )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 20.51 20.78 20.20 20.73 5,398,800 +0.09(+0.44%)
Jan 30, 2020 20.62 20.73 20.11 20.64 6,291,619 -0.16(-0.77%)
Jan 29, 2020 21.22 21.27 20.48 20.80 7,142,807 -0.18(-0.86%)
Jan 28, 2020 20.57 21.18 20.41 20.98 8,422,272 +0.92(+4.59%)
Jan 27, 2020 20.05 20.50 19.80 20.06 9,382,698 -0.53(-2.57%)
Jan 24, 2020 21.47 21.80 20.56 20.59 9,070,400 -0.63(-2.97%)
Jan 23, 2020 22.24 22.29 21.21 21.22 8,070,755 -0.92(-4.16%)
Jan 22, 2020 22.50 22.75 22.13 22.14 3,961,928 -0.17(-0.76%)
Jan 21, 2020 22.48 22.68 22.06 22.31 5,275,144 -0.15(-0.67%)
Jan 17, 2020 23.19 23.24 22.17 22.46 9,408,600 -0.51(-2.22%)
Jan 16, 2020 22.55 23.30 22.55 22.97 6,960,877 +0.64(+2.87%)
Jan 15, 2020 22.40 23.23 22.22 22.33 7,979,487 +0.05(+0.22%)
Jan 14, 2020 22.94 22.94 21.91 22.28 10,467,372 -0.92(-3.97%)
Jan 13, 2020 23.19 23.51 22.82 23.20 5,829,362 +0.08(+0.35%)
Jan 10, 2020 23.35 23.44 22.76 23.12 5,637,000 -0.05(-0.22%)
Jan 09, 2020 23.77 23.96 22.50 23.17 11,306,988 -0.60(-2.52%)
Jan 08, 2020 23.61 24.26 23.25 23.77 7,522,745 -0.06(-0.25%)
Jan 07, 2020 23.53 23.95 23.22 23.83 9,949,045 +0.31(+1.32%)
Jan 06, 2020 22.32 23.66 22.16 23.52 12,528,712 +1.06(+4.72%)
Jan 03, 2020 22.50 22.92 22.38 22.46 6,770,900 -0.56(-2.43%)
Jan 02, 2020 22.32 23.16 22.14 23.02 11,672,313 +0.54(+2.40%)
Dec 31, 2019 21.89 22.50 21.89 22.48 6,060,700 +0.27(+1.22%)
Dec 30, 2019 22.16 22.37 21.63 22.21 8,517,039 +0.21(+0.95%)
Dec 27, 2019 22.05 22.08 21.61 22.00 4,877,800 +0.00(+0.00%)
Dec 26, 2019 21.42 22.01 21.32 22.00 5,450,409 +0.65(+3.04%)
Dec 24, 2019 21.50 21.52 21.26 21.35 2,890,300 -0.18(-0.84%)
Dec 23, 2019 21.23 21.76 21.10 21.53 6,928,156 +0.02(+0.09%)
Dec 20, 2019 21.20 21.52 20.89 21.51 9,842,300 +0.28(+1.32%)
Dec 19, 2019 21.06 21.49 20.93 21.23 9,005,310 +0.10(+0.47%)
Dec 18, 2019 20.51 21.48 20.15 21.13 10,768,946 +0.42(+2.03%)
Dec 17, 2019 21.53 21.69 20.58 20.71 10,502,671 -0.70(-3.27%)
Dec 16, 2019 21.70 21.93 21.34 21.41 9,159,500 +0.02(+0.09%)
Dec 13, 2019 20.92 21.45 20.67 21.39 8,055,400 +0.49(+2.34%)
Dec 12, 2019 20.81 20.97 20.20 20.90 10,754,494 +0.15(+0.72%)
Dec 11, 2019 21.75 21.95 20.59 20.75 21,980,168 -1.50(-6.74%)
Dec 10, 2019 22.52 22.91 22.12 22.25 10,076,472 -0.75(-3.26%)
Dec 09, 2019 22.39 23.07 22.29 23.00 9,296,825 +0.50(+2.22%)
Dec 06, 2019 22.46 23.14 22.11 22.50 17,889,000 -0.28(-1.23%)
Dec 05, 2019 22.20 22.83 20.67 22.78 34,188,376 +1.12(+5.17%)
Dec 04, 2019 22.21 22.65 21.51 21.66 16,651,202 -0.74(-3.30%)
Dec 03, 2019 21.76 22.68 21.45 22.40 5,821,351 -0.11(-0.49%)
Dec 02, 2019 22.83 22.83 20.92 22.51 9,328,029 -0.31(-1.36%)
Nov 29, 2019 22.59 23.35 22.52 22.82 3,146,000 +0.20(+0.88%)
Nov 27, 2019 22.10 22.68 22.05 22.62 3,773,400 +0.53(+2.40%)
Nov 26, 2019 22.33 22.85 21.86 22.09 3,912,030 -0.41(-1.82%)
Nov 25, 2019 21.34 22.61 21.25 22.50 7,342,508 +1.33(+6.28%)
Nov 22, 2019 21.00 21.39 20.96 21.17 4,373,400 +0.17(+0.81%)
Nov 21, 2019 21.50 22.05 20.94 21.00 6,821,629 -0.70(-3.23%)
Nov 20, 2019 20.71 21.86 20.68 21.70 6,531,131 +0.60(+2.84%)
Nov 19, 2019 22.35 22.35 20.64 21.10 16,131,177 -2.01(-8.70%)
Nov 18, 2019 22.64 23.55 22.43 23.11 10,135,394 +0.25(+1.09%)
Nov 15, 2019 21.65 23.10 21.47 22.86 10,680,200 +1.17(+5.39%)
Nov 14, 2019 21.05 21.72 20.90 21.69 7,640,215 +0.39(+1.83%)
Nov 13, 2019 20.60 21.38 20.60 21.30 5,444,295 +0.60(+2.90%)
Nov 12, 2019 20.05 20.80 19.53 20.70 6,736,600 +0.57(+2.83%)
Nov 11, 2019 20.16 20.35 19.91 20.13 4,528,722 -0.37(-1.80%)
Nov 08, 2019 19.69 20.50 19.69 20.50 9,419,500 +0.16(+0.79%)
Nov 07, 2019 20.00 20.55 19.83 20.34 7,735,755 +0.20(+0.99%)
Nov 06, 2019 20.78 20.95 20.09 20.14 8,824,342 -0.61(-2.94%)
Nov 05, 2019 22.00 22.16 20.71 20.75 7,156,918 -1.19(-5.42%)
Nov 04, 2019 21.92 22.26 21.61 21.94 6,380,592 +0.00(+0.00%)
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.