Atlassian Corp (NQ: TEAM )

188.54 -1.90 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 155.19 158.79 153.12 155.49 2,503,213 +2.76(+1.81%)
Apr 29, 2020 151.50 153.18 148.34 152.73 1,716,153 +4.12(+2.77%)
Apr 28, 2020 153.71 154.92 146.38 148.61 1,484,731 -3.26(-2.15%)
Apr 27, 2020 154.79 158.98 150.80 151.87 1,587,492 -0.45(-0.30%)
Apr 24, 2020 149.80 152.62 148.31 152.32 956,700 +2.93(+1.96%)
Apr 23, 2020 149.01 153.12 148.63 149.39 1,374,347 +0.19(+0.13%)
Apr 22, 2020 150.88 152.00 149.02 149.20 1,145,504 +1.00(+0.67%)
Apr 21, 2020 152.00 154.13 143.87 148.20 2,143,830 -4.43(-2.90%)
Apr 20, 2020 151.43 155.98 151.43 152.63 1,555,812 +0.38(+0.25%)
Apr 17, 2020 149.50 153.04 147.38 152.25 1,734,800 +5.74(+3.92%)
Apr 16, 2020 146.85 152.15 145.26 146.51 2,133,125 +2.88(+2.01%)
Apr 15, 2020 142.96 146.93 139.25 143.63 1,799,528 -0.94(-0.65%)
Apr 14, 2020 138.42 146.53 137.55 144.57 2,164,945 +9.27(+6.85%)
Apr 13, 2020 140.01 140.17 134.76 135.30 1,861,117 -2.65(-1.92%)
Apr 09, 2020 142.00 143.92 135.81 137.95 2,201,400 -2.73(-1.94%)
Apr 08, 2020 133.62 141.93 129.75 140.68 2,714,821 +8.16(+6.16%)
Apr 07, 2020 139.10 139.74 131.96 132.52 1,919,623 -4.34(-3.17%)
Apr 06, 2020 135.68 137.56 130.37 136.86 1,511,386 +6.90(+5.31%)
Apr 03, 2020 128.50 132.48 128.50 129.96 2,320,200 +0.95(+0.74%)
Apr 02, 2020 132.74 134.77 126.54 129.01 1,474,813 -5.04(-3.76%)
Apr 01, 2020 132.96 134.67 129.61 134.05 1,615,279 -3.21(-2.34%)
Mar 31, 2020 139.86 143.00 137.11 137.26 1,521,674 -3.90(-2.76%)
Mar 30, 2020 144.85 148.40 140.89 141.16 2,274,810 -1.09(-0.77%)
Mar 27, 2020 146.00 147.71 141.54 142.25 1,551,400 -5.95(-4.01%)
Mar 26, 2020 138.56 148.51 138.56 148.20 1,795,274 +9.04(+6.50%)
Mar 25, 2020 136.06 149.70 135.51 139.16 2,744,853 +0.96(+0.69%)
Mar 24, 2020 133.21 139.87 132.20 138.20 2,475,306 +10.11(+7.89%)
Mar 23, 2020 125.90 134.43 120.91 128.09 2,003,351 +2.19(+1.74%)
Mar 20, 2020 123.65 134.38 121.85 125.90 3,112,500 +4.34(+3.57%)
Mar 19, 2020 121.59 130.56 116.51 121.56 2,769,333 -0.47(-0.39%)
Mar 18, 2020 116.63 124.98 111.91 122.03 1,810,608 -2.35(-1.89%)
Mar 17, 2020 123.32 128.48 119.63 124.38 2,245,572 +3.81(+3.16%)
Mar 16, 2020 118.48 127.79 110.01 120.57 1,826,423 -7.37(-5.76%)
Mar 13, 2020 129.26 130.39 120.03 127.94 2,868,200 +10.94(+9.35%)
Mar 12, 2020 117.67 130.48 117.00 117.00 2,241,750 -13.54(-10.37%)
Mar 11, 2020 132.77 133.96 122.82 130.54 3,164,444 -5.05(-3.72%)
Mar 10, 2020 136.66 137.33 130.87 135.59 2,008,485 +2.59(+1.95%)
Mar 09, 2020 134.58 136.00 128.53 133.00 3,122,619 -11.36(-7.87%)
Mar 06, 2020 150.57 151.09 139.46 144.36 2,462,200 -7.85(-5.16%)
Mar 05, 2020 151.99 155.30 149.53 152.21 1,444,554 -1.26(-0.82%)
Mar 04, 2020 148.00 154.39 146.50 153.47 1,751,846 +7.75(+5.32%)
Mar 03, 2020 147.54 151.57 141.16 145.72 2,636,567 -1.10(-0.75%)
Mar 02, 2020 147.57 149.83 142.53 146.82 2,050,620 +1.86(+1.28%)
Feb 28, 2020 137.49 145.00 137.22 144.96 2,223,300 +1.96(+1.37%)
Feb 27, 2020 140.68 147.00 137.34 143.00 2,226,180 -3.50(-2.39%)
Feb 26, 2020 144.00 149.94 143.75 146.50 1,539,972 +2.02(+1.40%)
Feb 25, 2020 147.93 149.00 142.57 144.48 2,087,310 -2.63(-1.79%)
Feb 24, 2020 138.52 147.75 136.00 147.11 2,167,157 +1.18(+0.81%)
Feb 21, 2020 147.62 148.38 143.28 145.93 986,600 -3.05(-2.05%)
Feb 20, 2020 152.09 152.18 144.45 148.98 1,105,703 -3.07(-2.02%)
Feb 19, 2020 153.93 156.12 151.30 152.05 2,000,104 -1.83(-1.19%)
Feb 18, 2020 154.05 155.78 152.62 153.88 1,620,881 -0.54(-0.35%)
Feb 14, 2020 153.24 154.49 151.65 154.42 1,043,900 +1.17(+0.76%)
Feb 13, 2020 150.53 155.00 149.94 153.25 2,068,081 +1.71(+1.13%)
Feb 12, 2020 149.46 151.59 146.61 151.54 1,614,982 +2.54(+1.70%)
Feb 11, 2020 152.48 153.00 147.19 149.00 942,296 -2.28(-1.51%)
Feb 10, 2020 148.10 152.38 148.02 151.28 1,403,702 +3.28(+2.22%)
Feb 07, 2020 148.09 150.66 146.68 148.00 1,020,800 +0.06(+0.04%)
Feb 06, 2020 146.58 149.12 144.71 147.94 1,351,639 +1.36(+0.93%)
Feb 05, 2020 153.01 153.70 144.52 146.58 1,643,705 -5.51(-3.62%)
Feb 04, 2020 149.71 152.68 148.55 152.09 1,523,251 +2.69(+1.80%)
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.