Skip to main content

Atlassian Corp (NQ: TEAM )

197.01 +2.58 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 27.39 27.70 27.07 27.63 664,768 +0.02(+0.07%)
Jan 30, 2017 27.51 27.69 26.97 27.61 449,356 -0.15(-0.54%)
Jan 27, 2017 27.81 27.97 27.52 27.76 643,887 -0.01(-0.04%)
Jan 26, 2017 27.86 27.99 27.62 27.77 508,933 -0.08(-0.29%)
Jan 25, 2017 28.69 28.69 27.68 27.85 1,066,506 -0.08(-0.29%)
Jan 24, 2017 27.52 28.10 27.38 27.93 666,410 +0.29(+1.05%)
Jan 23, 2017 27.78 27.97 27.23 27.64 1,493,610 -0.39(-1.39%)
Jan 20, 2017 27.21 28.14 26.96 28.03 2,014,839 +0.61(+2.22%)
Jan 19, 2017 27.35 27.51 27.14 27.42 921,767 +0.22(+0.81%)
Jan 18, 2017 26.88 27.45 26.62 27.20 1,101,526 +0.57(+2.14%)
Jan 17, 2017 26.82 26.87 26.43 26.63 679,038 -0.28(-1.04%)
Jan 13, 2017 26.91 26.91 26.91 0 +0.10(+0.37%)
Jan 12, 2017 26.03 26.84 26.01 26.81 1,214,291 +0.81(+3.12%)
Jan 11, 2017 25.28 26.03 25.16 26.00 677,800 +0.76(+3.01%)
Jan 10, 2017 25.03 25.38 24.95 25.24 495,533 +0.21(+0.84%)
Jan 09, 2017 24.73 25.12 24.71 25.03 510,551 +0.31(+1.25%)
Jan 06, 2017 25.07 25.25 24.63 24.72 931,575 -0.25(-1.00%)
Jan 05, 2017 25.16 25.58 24.71 24.97 594,893 -0.18(-0.72%)
Jan 04, 2017 24.75 25.61 24.71 25.15 556,533 +0.55(+2.24%)
Jan 03, 2017 24.32 24.73 24.20 24.60 487,853 +0.52(+2.16%)
Dec 30, 2016 24.08 24.08 24.08 0 -0.18(-0.74%)
Dec 29, 2016 24.27 24.48 24.15 24.26 525,377 +0.01(+0.04%)
Dec 28, 2016 24.36 24.44 23.93 24.25 598,624 -0.06(-0.25%)
Dec 27, 2016 24.41 26.02 24.06 24.31 714,996 +0.18(+0.75%)
Dec 23, 2016 24.13 24.13 24.13 0 +0.08(+0.33%)
Dec 22, 2016 24.34 24.39 23.85 24.05 1,358,119 -0.28(-1.15%)
Dec 21, 2016 24.65 24.74 23.88 24.33 1,174,250 -0.28(-1.14%)
Dec 20, 2016 24.08 24.73 24.00 24.61 1,230,375 +0.54(+2.24%)
Dec 19, 2016 25.24 25.24 23.80 24.07 1,835,331 -0.12(-0.50%)
Dec 16, 2016 24.64 24.83 24.12 24.19 1,379,233 -0.46(-1.87%)
Dec 15, 2016 24.94 25.18 24.54 24.65 1,157,369 -0.24(-0.96%)
Dec 14, 2016 25.30 25.50 24.84 24.89 1,046,933 -0.39(-1.54%)
Dec 13, 2016 25.64 25.79 25.23 25.28 1,030,080 -0.36(-1.40%)
Dec 12, 2016 26.31 26.66 25.50 25.64 580,281 -0.91(-3.43%)
Dec 09, 2016 26.71 26.99 26.38 26.55 825,843 +0.02(+0.08%)
Dec 08, 2016 26.18 26.56 25.67 26.53 439,430 +0.45(+1.73%)
Dec 07, 2016 25.65 26.27 25.43 26.08 573,740 +0.50(+1.95%)
Dec 06, 2016 25.77 25.83 25.35 25.58 553,457 -0.01(-0.04%)
Dec 05, 2016 25.13 25.97 25.00 25.59 719,136 +0.36(+1.43%)
Dec 02, 2016 26.71 26.72 24.49 25.23 3,329,742 -0.89(-3.41%)
Dec 01, 2016 27.03 27.03 25.86 26.12 1,186,908 -1.02(-3.76%)
Nov 30, 2016 27.51 27.52 26.75 27.14 1,558,461 -0.47(-1.70%)
Nov 29, 2016 27.12 28.08 27.08 27.61 780,087 +0.39(+1.43%)
Nov 28, 2016 27.11 27.75 27.05 27.22 549,814 -0.20(-0.73%)
Nov 25, 2016 27.50 27.55 27.11 27.42 219,344 +0.01(+0.04%)
Nov 23, 2016 27.41 27.41 27.41 0 +0.07(+0.26%)
Nov 22, 2016 27.85 27.85 27.05 27.34 586,135 -0.57(-2.04%)
Nov 21, 2016 28.71 28.85 27.72 27.91 825,633 -0.85(-2.96%)
Nov 18, 2016 29.19 29.39 28.57 28.76 955,819 -0.60(-2.04%)
Nov 17, 2016 28.59 29.40 28.38 29.36 594,632 +0.81(+2.84%)
Nov 16, 2016 27.91 28.56 27.63 28.55 1,111,082 +0.64(+2.29%)
Nov 15, 2016 27.72 28.00 27.16 27.91 646,458 +0.32(+1.16%)
Nov 14, 2016 27.52 28.16 27.30 27.59 1,665,098 +0.10(+0.36%)
Nov 11, 2016 27.41 27.66 27.19 27.49 562,881 +0.02(+0.07%)
Nov 10, 2016 27.30 27.65 27.06 27.47 904,850 +0.15(+0.55%)
Nov 09, 2016 26.00 27.41 25.74 27.32 881,952 -0.10(-0.36%)
Nov 08, 2016 27.31 27.60 27.02 27.42 943,588 -0.02(-0.07%)
Nov 07, 2016 27.01 27.45 26.67 27.44 856,348 +0.54(+2.01%)
Nov 04, 2016 26.84 27.09 26.77 26.90 593,257 -0.04(-0.15%)
Nov 03, 2016 27.04 27.23 26.84 26.94 656,925 -0.19(-0.70%)
Nov 02, 2016 27.07 27.30 26.70 27.13 974,159 -0.06(-0.22%)
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.