Skip to main content

Atlassian Corp (NQ: TEAM )

194.71 +1.57 (+0.81%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 90.01 90.01 90.01 0 +0.72(+0.81%)
Aug 30, 2018 89.02 90.31 88.67 89.29 1,350,621 -0.18(-0.20%)
Aug 29, 2018 87.85 89.76 87.85 89.47 1,647,671 +1.81(+2.06%)
Aug 28, 2018 86.76 88.05 86.54 87.66 1,796,232 +1.12(+1.29%)
Aug 27, 2018 86.03 87.48 85.06 86.54 2,420,784 +0.43(+0.50%)
Aug 24, 2018 82.52 86.13 82.52 86.11 2,064,000 +3.48(+4.21%)
Aug 23, 2018 79.52 82.98 79.25 82.63 1,925,438 +2.57(+3.21%)
Aug 22, 2018 79.25 80.50 78.70 80.06 673,283 +0.80(+1.01%)
Aug 21, 2018 78.05 80.68 78.05 79.26 1,012,051 +1.01(+1.29%)
Aug 20, 2018 77.63 78.68 76.79 78.25 1,063,345 +0.23(+0.29%)
Aug 17, 2018 78.00 78.33 77.02 78.02 714,200 -0.08(-0.10%)
Aug 16, 2018 78.00 78.50 77.42 78.10 466,357 +0.46(+0.59%)
Aug 15, 2018 77.31 78.64 77.15 77.64 1,309,727 -1.07(-1.36%)
Aug 14, 2018 78.06 78.91 76.81 78.71 870,558 +0.48(+0.61%)
Aug 13, 2018 78.07 79.52 77.98 78.23 763,939 +0.16(+0.20%)
Aug 10, 2018 77.52 78.70 77.10 78.07 865,300 -0.24(-0.31%)
Aug 09, 2018 76.20 78.74 75.66 78.31 1,234,483 +2.14(+2.81%)
Aug 08, 2018 75.62 76.70 75.25 76.17 689,589 +0.19(+0.25%)
Aug 07, 2018 75.91 76.61 75.51 75.98 1,086,855 +0.43(+0.57%)
Aug 06, 2018 74.35 76.13 74.31 75.55 1,518,398 +1.43(+1.93%)
Aug 03, 2018 75.20 75.20 73.31 74.12 934,700 -0.80(-1.07%)
Aug 02, 2018 73.00 75.56 72.87 74.92 1,059,293 +1.63(+2.22%)
Aug 01, 2018 72.50 74.56 72.41 73.29 1,364,620 +0.88(+1.22%)
Jul 31, 2018 70.78 73.81 70.50 72.41 2,057,834 +1.33(+1.87%)
Jul 30, 2018 73.00 75.00 69.13 71.08 2,577,171 -2.76(-3.74%)
Jul 27, 2018 77.93 79.82 72.50 73.84 7,461,800 +7.01(+10.49%)
Jul 26, 2018 66.09 67.77 65.33 66.83 1,454,093 -0.22(-0.33%)
Jul 25, 2018 64.78 67.12 64.78 67.05 803,435 +2.56(+3.97%)
Jul 24, 2018 67.11 67.11 64.43 64.49 926,959 -1.91(-2.88%)
Jul 23, 2018 67.98 65.51 66.40 1,383,235 -1.47(-2.17%)
Jul 20, 2018 67.85 68.66 67.50 67.87 1,198,916 +0.01(+0.01%)
Jul 19, 2018 68.23 68.98 67.81 67.86 702,028 -0.36(-0.53%)
Jul 18, 2018 67.96 68.50 67.29 68.22 589,235 +0.34(+0.50%)
Jul 17, 2018 66.09 68.10 65.15 67.88 671,685 +1.02(+1.53%)
Jul 16, 2018 67.52 68.40 66.74 66.86 670,011 -0.33(-0.49%)
Jul 13, 2018 68.57 68.67 67.09 67.19 1,170,627 -1.07(-1.57%)
Jul 12, 2018 65.61 68.77 65.34 68.26 1,439,567 +2.93(+4.48%)
Jul 11, 2018 64.01 65.60 64.00 65.33 460,493 +0.63(+0.97%)
Jul 10, 2018 64.89 65.25 64.10 64.70 534,715 -0.08(-0.12%)
Jul 09, 2018 65.74 66.37 63.61 64.78 728,264 -0.45(-0.69%)
Jul 06, 2018 63.30 65.40 63.20 65.23 590,960 +1.83(+2.89%)
Jul 05, 2018 63.02 63.87 62.50 63.40 1,168,344 +0.42(+0.67%)
Jul 03, 2018 62.98 62.98 62.98 0 -0.37(-0.58%)
Jul 02, 2018 62.03 63.52 61.66 63.35 521,845 +0.83(+1.33%)
Jun 29, 2018 62.42 63.21 62.09 62.52 532,093 +0.40(+0.64%)
Jun 28, 2018 60.69 62.46 60.39 62.12 712,890 +1.37(+2.26%)
Jun 27, 2018 63.37 63.53 60.75 60.75 685,625 -2.50(-3.95%)
Jun 26, 2018 62.87 63.59 62.40 63.25 1,106,524 +0.87(+1.39%)
Jun 25, 2018 63.55 63.94 61.18 62.38 1,055,923 -1.81(-2.82%)
Jun 22, 2018 65.51 65.51 62.61 64.19 2,128,175 -1.40(-2.13%)
Jun 21, 2018 65.80 65.97 64.48 65.59 934,422 +0.06(+0.09%)
Jun 20, 2018 65.64 66.13 64.94 65.53 801,884 +0.49(+0.75%)
Jun 19, 2018 65.59 65.59 63.22 65.04 1,301,388 -1.57(-2.36%)
Jun 18, 2018 65.80 67.63 65.43 66.61 741,465 +0.49(+0.74%)
Jun 15, 2018 66.49 66.49 66.12 1,125,519 -0.37(-0.56%)
Jun 14, 2018 66.64 67.60 66.08 66.49 966,569 +0.35(+0.53%)
Jun 13, 2018 66.30 67.47 65.52 66.14 791,654 -0.07(-0.11%)
Jun 12, 2018 64.40 66.29 64.35 66.21 1,230,604 +1.86(+2.89%)
Jun 11, 2018 64.54 64.72 63.83 64.35 694,348 +0.07(+0.11%)
Jun 08, 2018 64.00 64.73 63.01 64.28 674,022 +0.50(+0.78%)
Jun 07, 2018 68.00 68.00 62.45 63.78 2,148,228 -4.04(-5.96%)
Jun 06, 2018 67.10 68.75 66.56 67.82 1,964,189 +1.15(+1.72%)
Jun 05, 2018 64.51 66.89 64.51 66.67 1,917,381 +2.25(+3.49%)
Jun 04, 2018 64.00 64.48 62.55 64.42 2,181,887 +0.41(+0.64%)
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.