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 (%)
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%)
Nov 01, 2019 21.94 22.18 21.48 21.94 5,766,400 -0.06(-0.27%)
Oct 31, 2019 22.96 23.23 21.79 22.00 5,723,543 -1.25(-5.38%)
Oct 30, 2019 22.55 23.27 22.01 23.25 9,833,897 +0.75(+3.33%)
Oct 29, 2019 21.65 22.78 21.25 22.50 11,330,957 +1.03(+4.80%)
Oct 28, 2019 20.51 21.64 19.86 21.47 13,181,430 +1.01(+4.94%)
Oct 25, 2019 20.75 21.33 20.22 20.46 9,752,400 -0.52(-2.48%)
Oct 24, 2019 20.95 21.48 20.51 20.98 10,309,849 +0.14(+0.67%)
Oct 23, 2019 20.73 21.48 20.67 20.84 7,707,148 -0.19(-0.90%)
Oct 22, 2019 22.52 22.58 20.91 21.03 11,303,807 -1.55(-6.86%)
Oct 21, 2019 21.93 22.74 21.87 22.58 8,552,963 +0.77(+3.53%)
Oct 18, 2019 23.50 23.60 21.44 21.81 20,234,700 -2.19(-9.13%)
Oct 17, 2019 23.17 24.00 22.93 24.00 6,638,317 +0.36(+1.52%)
Oct 16, 2019 23.09 23.80 22.69 23.64 14,604,553 -1.10(-4.45%)
Oct 15, 2019 24.59 24.98 24.26 24.74 6,009,322 +0.12(+0.49%)
Oct 14, 2019 25.23 25.54 24.52 24.62 8,249,473 -1.37(-5.27%)
Oct 11, 2019 24.50 26.36 24.35 25.99 15,142,000 +2.17(+9.11%)
Oct 10, 2019 24.30 24.84 23.27 23.82 11,660,398 -0.75(-3.05%)
Oct 09, 2019 25.51 25.59 24.41 24.57 9,870,262 -1.13(-4.40%)
Oct 08, 2019 25.83 26.40 25.07 25.70 8,045,184 -0.35(-1.34%)
Oct 07, 2019 24.62 26.28 24.57 26.05 7,770,681 +1.08(+4.33%)
Oct 04, 2019 25.10 25.21 24.23 24.97 6,679,300 +0.04(+0.16%)
Oct 03, 2019 23.34 25.42 22.53 24.93 16,885,510 +1.50(+6.40%)
Oct 02, 2019 22.27 23.49 22.12 23.43 6,660,446 +0.56(+2.45%)
Oct 01, 2019 24.07 24.07 22.61 22.87 8,555,512 -0.86(-3.62%)
Sep 30, 2019 22.75 24.41 22.26 23.73 12,215,658 +1.67(+7.57%)
Sep 27, 2019 22.51 22.75 21.25 22.06 6,358,300 -0.57(-2.52%)
Sep 26, 2019 22.41 22.94 21.96 22.63 5,576,592 -0.10(-0.44%)
Sep 25, 2019 23.00 23.24 21.43 22.73 13,062,338 -0.47(-2.03%)
Sep 24, 2019 23.90 24.41 23.02 23.20 10,613,680 -1.10(-4.53%)
Sep 23, 2019 25.21 25.25 23.70 24.30 13,384,027 -1.07(-4.22%)
Sep 20, 2019 25.85 26.10 25.05 25.37 9,451,600 -0.35(-1.36%)
Sep 19, 2019 25.82 25.96 24.99 25.72 6,477,962 +0.01(+0.04%)
Sep 18, 2019 26.26 26.75 24.94 25.71 5,509,933 -0.51(-1.95%)
Sep 17, 2019 26.00 27.41 25.78 26.22 8,067,357 +0.12(+0.46%)
Sep 16, 2019 24.25 26.21 24.20 26.10 8,262,438 +1.61(+6.57%)
Sep 13, 2019 25.62 25.70 24.36 24.49 6,592,300 -1.13(-4.41%)
Sep 12, 2019 25.55 25.90 25.00 25.62 5,538,426 +0.37(+1.47%)
Sep 11, 2019 26.26 26.26 25.15 25.25 7,739,170 -1.50(-5.61%)
Sep 10, 2019 24.81 26.86 24.50 26.75 15,135,381 +1.83(+7.34%)
Sep 09, 2019 27.58 27.60 23.93 24.92 29,278,954 -2.46(-8.98%)
Sep 06, 2019 29.75 29.98 27.30 27.38 15,019,100 -2.63(-8.76%)
Sep 05, 2019 26.47 31.21 26.00 30.01 43,981,800 -1.06(-3.41%)
Sep 04, 2019 29.24 31.28 28.94 31.07 14,910,255 +2.31(+8.03%)
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.