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, 2018 53.78 54.53 53.36 53.99 606,377 +0.60(+1.12%)
Jan 30, 2018 53.81 54.49 53.10 53.39 791,505 -1.35(-2.47%)
Jan 29, 2018 53.65 55.05 53.16 54.74 1,134,254 +0.89(+1.65%)
Jan 26, 2018 53.64 53.93 53.20 53.85 801,461 +0.76(+1.43%)
Jan 25, 2018 52.85 53.42 52.77 53.09 844,265 +0.32(+0.61%)
Jan 24, 2018 53.93 54.00 52.11 52.77 1,125,645 -1.16(-2.15%)
Jan 23, 2018 51.92 54.06 51.26 53.93 1,261,315 +1.67(+3.20%)
Jan 22, 2018 52.60 53.00 50.93 52.26 1,630,631 -0.81(-1.53%)
Jan 19, 2018 53.31 55.17 51.55 53.07 3,658,558 -2.53(-4.55%)
Jan 18, 2018 55.91 55.91 53.56 55.60 2,239,750 +0.73(+1.33%)
Jan 17, 2018 53.31 55.21 53.04 54.87 1,736,757 +2.05(+3.88%)
Jan 16, 2018 53.38 54.90 51.80 52.82 1,982,436 +0.25(+0.48%)
Jan 12, 2018 52.57 52.57 52.57 0 +0.53(+1.02%)
Jan 11, 2018 51.15 52.07 50.66 52.04 463,233 +0.99(+1.94%)
Jan 10, 2018 51.05 1,134,861 -1.67(-3.17%)
Jan 09, 2018 52.31 52.85 51.08 52.72 912,616 +0.81(+1.56%)
Jan 08, 2018 51.89 52.60 51.27 51.91 686,799 +0.04(+0.08%)
Jan 05, 2018 51.62 52.43 51.60 51.87 1,112,242 +0.27(+0.52%)
Jan 04, 2018 51.06 52.04 50.63 51.60 2,042,843 +1.20(+2.38%)
Jan 03, 2018 47.32 50.71 47.32 50.40 2,122,926 +3.34(+7.10%)
Jan 02, 2018 45.94 47.35 45.61 47.06 836,726 +1.54(+3.38%)
Dec 29, 2017 45.52 45.52 45.52 0 -0.52(-1.13%)
Dec 28, 2017 46.35 46.35 45.47 46.04 487,607 -0.10(-0.22%)
Dec 27, 2017 46.40 46.67 46.10 46.14 441,368 -0.35(-0.75%)
Dec 26, 2017 46.05 46.74 45.38 46.49 422,617 +0.23(+0.50%)
Dec 22, 2017 46.50 46.50 45.53 46.26 504,570 -0.15(-0.32%)
Dec 21, 2017 46.61 46.94 46.08 46.41 547,565 -0.28(-0.60%)
Dec 20, 2017 47.05 47.18 45.53 46.69 611,703 -0.18(-0.38%)
Dec 19, 2017 46.87 46.97 46.20 46.87 686,425 +0.06(+0.13%)
Dec 18, 2017 47.50 47.51 46.00 46.81 1,263,152 -0.22(-0.47%)
Dec 15, 2017 45.44 47.06 45.05 47.03 1,614,618 +1.60(+3.52%)
Dec 14, 2017 46.04 46.62 45.28 45.43 467,254 -0.55(-1.20%)
Dec 13, 2017 45.51 46.44 45.50 45.98 498,477 +0.52(+1.14%)
Dec 12, 2017 47.00 47.20 45.42 45.46 769,702 -1.65(-3.50%)
Dec 11, 2017 46.83 47.67 46.53 47.11 745,443 +0.65(+1.40%)
Dec 08, 2017 45.79 46.55 45.74 46.46 755,474 +0.94(+2.07%)
Dec 07, 2017 45.42 45.81 45.01 45.52 585,533 +0.35(+0.77%)
Dec 06, 2017 44.82 45.46 44.63 45.17 590,470 +0.20(+0.44%)
Dec 05, 2017 43.88 46.03 43.11 44.97 919,524 +0.69(+1.56%)
Dec 04, 2017 47.53 47.91 44.27 44.28 1,709,322 -2.73(-5.81%)
Dec 01, 2017 46.79 47.46 46.32 47.01 1,033,584 +0.32(+0.69%)
Nov 30, 2017 47.09 47.47 46.03 46.69 1,047,732 +0.10(+0.21%)
Nov 29, 2017 50.75 50.97 46.24 46.59 2,289,007 -4.60(-8.99%)
Nov 28, 2017 51.81 51.94 50.55 51.19 702,762 -0.36(-0.70%)
Nov 27, 2017 52.29 52.31 51.22 51.55 858,259 -0.68(-1.30%)
Nov 24, 2017 52.10 52.53 51.31 52.23 324,861 +0.49(+0.95%)
Nov 22, 2017 52.11 52.11 51.32 51.74 509,936 -0.47(-0.90%)
Nov 21, 2017 50.90 52.51 50.52 52.21 905,666 +1.31(+2.57%)
Nov 20, 2017 52.21 52.26 50.89 50.90 1,234,965 -1.47(-2.81%)
Nov 17, 2017 52.38 52.92 51.90 52.37 846,119 -0.06(-0.11%)
Nov 16, 2017 51.94 53.45 51.94 52.43 835,747 +0.53(+1.02%)
Nov 15, 2017 51.72 52.18 50.90 51.90 776,952 -0.48(-0.92%)
Nov 14, 2017 52.26 52.84 51.77 52.38 963,694 +0.11(+0.21%)
Nov 13, 2017 51.90 52.37 51.26 52.27 873,810 -0.13(-0.25%)
Nov 10, 2017 52.29 52.82 51.92 52.40 634,345 +0.07(+0.13%)
Nov 09, 2017 52.28 52.46 51.28 52.33 1,023,893 -0.61(-1.15%)
Nov 08, 2017 51.76 53.21 51.30 52.94 1,216,137 +1.13(+2.18%)
Nov 07, 2017 52.27 52.49 50.78 51.81 1,097,580 -0.25(-0.48%)
Nov 06, 2017 50.98 52.07 49.86 52.06 1,615,379 +1.07(+2.10%)
Nov 03, 2017 49.57 51.77 48.92 50.99 2,128,286 +1.56(+3.16%)
Nov 02, 2017 48.61 50.48 48.18 49.43 2,227,435 +0.74(+1.52%)
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.