Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Atlassian Corp (NQ: TEAM )

179.45 -18.96 (-9.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 196.79 200.33 188.88 190.95 1,801,843 -4.60(-2.35%)
Nov 29, 2023 190.29 199.36 189.49 195.55 2,300,576 +7.14(+3.79%)
Nov 28, 2023 179.50 189.88 179.45 188.41 2,001,771 +8.09(+4.49%)
Nov 27, 2023 180.53 183.92 180.06 180.32 1,210,805 -1.27(-0.70%)
Nov 24, 2023 179.74 181.90 178.63 181.59 477,906 +1.04(+0.58%)
Nov 22, 2023 185.63 186.00 180.36 180.55 1,038,227 -4.52(-2.44%)
Nov 21, 2023 183.61 186.60 181.88 185.07 1,005,903 -1.03(-0.55%)
Nov 20, 2023 184.51 190.42 184.51 186.10 1,351,304 +1.11(+0.60%)
Nov 17, 2023 185.82 186.49 182.57 184.99 972,840 -1.51(-0.81%)
Nov 16, 2023 186.29 187.75 183.06 186.50 1,215,146 -0.82(-0.44%)
Nov 15, 2023 186.43 191.37 185.36 187.32 1,835,770 +1.12(+0.60%)
Nov 14, 2023 180.66 186.66 180.00 186.20 1,760,711 +11.16(+6.38%)
Nov 13, 2023 174.19 176.64 173.50 175.04 1,200,263 -1.25(-0.71%)
Nov 10, 2023 171.55 176.93 169.09 176.29 1,271,144 +5.45(+3.19%)
Nov 09, 2023 174.99 175.86 169.84 170.84 1,408,846 -3.64(-2.09%)
Nov 08, 2023 179.18 179.18 172.33 174.48 1,228,399 -4.45(-2.49%)
Nov 07, 2023 176.60 182.78 173.29 178.93 1,522,069 +5.38(+3.10%)
Nov 06, 2023 177.50 178.30 170.26 173.55 1,526,612 -3.35(-1.89%)
Nov 03, 2023 168.24 180.74 165.51 176.90 4,145,227 -4.50(-2.48%)
Nov 02, 2023 183.08 183.59 179.10 181.40 3,332,871 +3.55(+2.00%)
Nov 01, 2023 180.70 181.55 175.35 177.85 1,747,575 -2.79(-1.54%)
Oct 31, 2023 177.72 182.29 175.69 180.64 1,616,022 +2.65(+1.49%)
Oct 30, 2023 178.81 179.64 173.58 177.99 977,276 +1.53(+0.87%)
Oct 27, 2023 178.78 179.97 174.01 176.46 839,982 +0.44(+0.25%)
Oct 26, 2023 179.61 181.66 174.26 176.02 1,338,802 -2.57(-1.44%)
Oct 25, 2023 186.86 187.53 177.10 178.59 1,924,322 -12.01(-6.30%)
Oct 24, 2023 188.74 190.83 185.99 190.60 860,290 +4.64(+2.50%)
Oct 23, 2023 184.42 188.66 181.36 185.96 1,007,847 -1.11(-0.59%)
Oct 20, 2023 191.19 191.19 181.82 187.07 1,677,495 -5.33(-2.77%)
Oct 19, 2023 196.58 200.58 191.41 192.40 1,068,365 -1.61(-0.83%)
Oct 18, 2023 197.55 198.93 191.81 194.01 1,117,433 -3.78(-1.91%)
Oct 17, 2023 193.30 201.56 192.69 197.79 1,635,729 +1.52(+0.77%)
Oct 16, 2023 188.70 199.50 190.10 196.27 1,713,368 +7.96(+4.23%)
Oct 13, 2023 186.56 190.50 186.22 188.31 2,320,695 +1.91(+1.02%)
Oct 12, 2023 193.00 193.29 184.97 186.40 3,027,648 -13.05(-6.54%)
Oct 11, 2023 207.85 208.43 198.74 199.45 1,420,210 -6.55(-3.18%)
Oct 10, 2023 202.58 208.86 202.42 206.00 1,119,382 +3.42(+1.69%)
Oct 09, 2023 197.65 202.63 196.51 202.58 775,088 +3.37(+1.69%)
Oct 06, 2023 184.38 201.80 184.38 199.21 1,448,879 +11.36(+6.05%)
Oct 05, 2023 189.82 191.24 184.24 187.85 1,459,348 -1.99(-1.05%)
Oct 04, 2023 192.26 194.21 189.46 189.84 1,252,528 -0.78(-0.41%)
Oct 03, 2023 193.49 198.34 189.42 190.62 1,096,663 -6.84(-3.46%)
Oct 02, 2023 201.80 201.82 195.81 197.46 1,215,271 -4.05(-2.01%)
Sep 29, 2023 199.60 203.87 199.21 201.51 957,752 +4.57(+2.32%)
Sep 28, 2023 194.97 200.52 192.60 196.94 1,356,917 -0.58(-0.29%)
Sep 27, 2023 192.92 200.65 192.92 197.52 1,523,249 +6.12(+3.20%)
Sep 26, 2023 194.65 196.78 189.74 191.40 1,089,789 -5.06(-2.58%)
Sep 25, 2023 194.13 196.90 195.52 196.46 721,067 +1.00(+0.51%)
Sep 22, 2023 190.48 197.59 190.48 195.46 1,076,559 +5.51(+2.90%)
Sep 21, 2023 196.34 197.85 189.30 189.95 1,539,672 -10.87(-5.41%)
Sep 20, 2023 207.11 208.92 200.54 200.82 750,954 -4.54(-2.21%)
Sep 19, 2023 204.62 205.95 199.86 205.36 687,994 +0.48(+0.23%)
Sep 18, 2023 202.01 208.60 202.01 204.88 1,119,997 +1.85(+0.91%)
Sep 15, 2023 208.44 208.44 200.54 203.03 1,967,334 -6.37(-3.04%)
Sep 14, 2023 209.87 210.35 206.06 209.40 671,797 +0.51(+0.24%)
Sep 13, 2023 210.87 212.99 208.25 208.89 674,394 -2.33(-1.10%)
Sep 12, 2023 211.31 215.77 210.32 211.22 961,115 -2.81(-1.31%)
Sep 11, 2023 209.44 215.14 208.17 214.03 1,480,797 +7.43(+3.60%)
Sep 08, 2023 207.30 208.15 204.06 206.60 993,177 -0.32(-0.15%)
Sep 07, 2023 200.00 209.32 200.00 206.92 1,178,710 +0.52(+0.25%)
Sep 06, 2023 205.00 208.50 203.79 206.40 871,680 +0.49(+0.24%)
Sep 05, 2023 203.57 207.11 199.91 205.91 917,285 +1.46(+0.71%)
Sep 01, 2023 203.41 207.42 202.39 204.45 784,597 +0.39(+0.19%)
Aug 31, 2023 202.00 206.22 201.70 204.06 1,160,589 +1.80(+0.89%)
Aug 30, 2023 198.78 202.84 197.30 202.26 924,470 +3.36(+1.69%)
Aug 29, 2023 191.16 199.81 189.69 198.90 1,085,822 +7.50(+3.92%)
Aug 28, 2023 191.61 193.96 189.83 191.40 730,824 +0.38(+0.20%)
Aug 25, 2023 184.11 191.60 183.78 191.02 1,019,961 +7.00(+3.80%)
Aug 24, 2023 193.34 193.34 183.69 184.02 1,217,122 -7.67(-4.00%)
Aug 23, 2023 190.00 194.63 189.53 191.69 1,282,915 +1.65(+0.87%)
Aug 22, 2023 184.72 191.08 184.03 190.04 1,050,727 +5.86(+3.18%)
Aug 21, 2023 187.02 187.49 182.59 184.18 1,603,673 -2.12(-1.14%)
Aug 18, 2023 181.81 187.68 179.59 186.30 963,473 +0.96(+0.52%)
Aug 17, 2023 186.97 187.00 181.85 185.34 1,333,447 -1.63(-0.87%)
Aug 16, 2023 191.34 194.76 186.84 186.97 1,269,197 -6.16(-3.19%)
Aug 15, 2023 197.31 199.39 192.06 193.13 1,468,119 -6.74(-3.37%)
Aug 14, 2023 195.20 202.78 194.74 199.87 1,222,152 +2.21(+1.12%)
Aug 11, 2023 195.66 200.27 195.13 197.66 1,011,625 +0.19(+0.10%)
Aug 10, 2023 194.20 202.64 193.38 197.47 1,671,781 +5.13(+2.67%)
Aug 09, 2023 196.00 197.00 191.28 192.34 1,455,661 -3.79(-1.93%)
Aug 08, 2023 189.02 197.91 188.26 196.13 1,907,983 +2.61(+1.35%)
Aug 07, 2023 197.52 198.00 188.76 193.52 2,427,614 -5.32(-2.68%)
Aug 04, 2023 210.91 211.65 197.11 198.84 5,215,202 +29.19(+17.21%)
Aug 03, 2023 168.15 170.77 166.99 169.65 2,409,322 -0.05(-0.03%)
Aug 02, 2023 176.71 176.71 168.01 169.70 1,938,522 -11.95(-6.58%)
Aug 01, 2023 178.63 183.86 175.69 181.65 1,120,165 -0.29(-0.16%)
Jul 31, 2023 174.89 183.50 174.76 181.94 1,564,273 +7.73(+4.44%)
Jul 28, 2023 173.49 175.54 169.09 174.21 1,784,197 +3.65(+2.14%)
Jul 27, 2023 181.22 181.65 169.83 170.56 1,481,381 -6.09(-3.45%)
Jul 26, 2023 175.00 179.01 172.28 176.65 1,181,578 -1.28(-0.72%)
Jul 25, 2023 173.44 180.49 173.44 177.93 1,222,356 +4.84(+2.80%)
Jul 24, 2023 176.74 177.37 171.53 173.09 1,539,136 -1.33(-0.76%)
Jul 21, 2023 176.98 178.94 173.22 174.42 4,203,463 -1.22(-0.69%)
Jul 20, 2023 185.94 186.01 174.23 175.64 2,478,584 -12.94(-6.86%)
Jul 19, 2023 189.41 195.99 186.69 188.58 2,055,353 +1.13(+0.60%)
Jul 18, 2023 180.85 188.81 180.28 187.45 1,403,949 +7.02(+3.89%)
Jul 17, 2023 179.76 184.52 174.22 180.43 1,602,224 +1.46(+0.82%)
Jul 14, 2023 178.57 191.49 178.49 178.97 3,022,119 +1.01(+0.57%)
Jul 13, 2023 176.99 180.14 173.91 177.96 1,386,172 +2.62(+1.49%)
Jul 12, 2023 175.58 176.41 171.29 175.34 1,642,601 +0.82(+0.47%)
Jul 11, 2023 174.82 176.32 170.47 174.52 958,238 +1.03(+0.59%)
Jul 10, 2023 168.13 173.88 165.63 173.49 1,174,932 +4.04(+2.38%)
Jul 07, 2023 165.57 173.43 165.57 169.45 1,145,756 +3.61(+2.18%)
Jul 06, 2023 168.19 168.44 162.59 165.84 1,299,952 -6.92(-4.01%)
Jul 05, 2023 166.71 173.61 164.97 172.76 1,662,272 +5.17(+3.08%)
Jul 03, 2023 168.17 170.78 165.43 167.59 587,141 -0.22(-0.13%)
Jun 30, 2023 163.85 168.71 163.43 167.81 1,380,747 +6.17(+3.82%)
Jun 29, 2023 165.37 165.95 160.51 161.64 1,299,681 -5.25(-3.15%)
Jun 28, 2023 161.55 169.44 160.20 166.89 1,915,264 +5.01(+3.09%)
Jun 27, 2023 160.00 163.38 156.44 161.88 1,405,291 +3.34(+2.11%)
Jun 26, 2023 161.94 165.67 158.43 158.54 1,687,513 -3.87(-2.38%)
Jun 23, 2023 165.96 166.75 161.90 162.41 2,038,669 -7.50(-4.41%)
Jun 22, 2023 167.30 170.61 164.91 169.91 1,028,956 +1.53(+0.91%)
Jun 21, 2023 175.12 176.39 168.00 168.38 1,636,556 -7.45(-4.24%)
Jun 20, 2023 176.51 179.46 174.71 175.83 1,232,260 -1.97(-1.11%)
Jun 16, 2023 183.12 183.12 175.70 177.80 2,682,291 -4.39(-2.41%)
Jun 15, 2023 178.90 183.90 177.30 182.19 1,476,457 +52.18(+40.14%)
May 08, 2023 135.73 139.34 129.54 130.01 4,915,674 -5.72(-4.21%)
May 05, 2023 134.50 138.45 130.07 135.73 7,392,783 -14.32(-9.54%)
May 04, 2023 146.99 151.51 145.88 150.05 3,389,210 +4.91(+3.38%)
May 03, 2023 147.16 148.44 144.72 145.14 1,820,128 -2.02(-1.37%)
May 02, 2023 150.47 150.60 146.35 147.16 1,077,368 -2.39(-1.60%)
May 01, 2023 146.12 150.62 142.29 149.55 1,598,331 +1.89(+1.28%)
Apr 28, 2023 150.40 150.51 146.00 147.66 1,981,661 -6.11(-3.97%)
Apr 27, 2023 154.24 156.43 152.03 153.77 1,469,310 +2.03(+1.34%)
Apr 26, 2023 145.63 152.99 145.41 151.74 1,872,547 +8.62(+6.02%)
Apr 25, 2023 152.69 153.10 142.86 143.12 2,206,295 -11.69(-7.55%)
Apr 24, 2023 157.85 158.46 154.19 154.81 933,730 -3.74(-2.36%)
Apr 21, 2023 158.25 159.11 155.16 158.55 1,143,270 +1.30(+0.83%)
Apr 20, 2023 159.70 162.24 156.81 157.25 1,462,673 -5.52(-3.39%)
Apr 19, 2023 159.70 164.40 159.63 162.77 1,399,275 +0.45(+0.28%)
Apr 18, 2023 169.00 170.20 161.45 162.32 1,321,555 -4.10(-2.46%)
Apr 17, 2023 166.44 167.74 161.44 166.42 1,251,452 +0.89(+0.54%)
Apr 14, 2023 165.76 167.86 159.65 165.53 1,301,430 -2.56(-1.52%)
Apr 13, 2023 160.19 168.57 159.09 168.09 1,567,428 +9.54(+6.02%)
Apr 12, 2023 167.75 168.21 158.32 158.55 2,072,166 -4.33(-2.66%)
Apr 11, 2023 156.71 164.94 156.71 162.88 2,012,598 +3.96(+2.49%)
Apr 10, 2023 155.61 159.25 147.96 158.92 1,836,490 +0.38(+0.24%)
Apr 06, 2023 155.46 158.72 148.68 158.54 1,577,861 +1.55(+0.99%)
Apr 05, 2023 165.37 165.56 156.59 156.99 1,536,571 -9.50(-5.71%)
Apr 04, 2023 164.64 169.50 164.22 166.49 1,125,932 +2.57(+1.57%)
Apr 03, 2023 169.32 170.67 161.79 163.92 1,347,802 -7.25(-4.24%)
Mar 31, 2023 161.76 171.84 160.46 171.17 1,646,306 +10.58(+6.59%)
Mar 30, 2023 161.52 162.12 158.90 160.59 966,321 +1.70(+1.07%)
Mar 29, 2023 157.76 158.98 155.65 158.89 1,111,149 +3.63(+2.34%)
Mar 28, 2023 155.01 156.74 153.66 155.26 992,158 +0.27(+0.17%)
Mar 27, 2023 153.43 156.26 152.09 154.99 1,452,843 +2.27(+1.49%)
Mar 24, 2023 152.99 153.10 146.42 152.72 1,442,964 -0.42(-0.27%)
Mar 23, 2023 152.50 155.84 149.91 153.14 1,483,487 +4.11(+2.76%)
Mar 22, 2023 154.01 157.58 148.86 149.03 1,333,908 -5.27(-3.42%)
Mar 21, 2023 149.40 155.62 148.37 154.30 2,212,088 +5.40(+3.63%)
Mar 20, 2023 157.04 157.45 148.47 148.90 2,452,286 -9.35(-5.91%)
Mar 17, 2023 157.04 158.86 153.04 158.25 3,325,509 +0.90(+0.57%)
Mar 16, 2023 157.79 161.49 152.28 157.35 2,603,750 -0.65(-0.41%)
Mar 15, 2023 157.07 159.58 155.54 158.00 2,294,041 -1.98(-1.24%)
Mar 14, 2023 155.00 160.18 148.55 159.98 2,669,638 +1.66(+1.05%)
Mar 13, 2023 154.20 162.33 149.57 158.32 2,174,902 +2.54(+1.63%)
Mar 10, 2023 169.42 169.69 155.34 155.78 2,393,856 -14.21(-8.36%)
Mar 09, 2023 176.92 180.15 169.32 169.99 1,526,525 -7.91(-4.45%)
Mar 08, 2023 176.63 178.64 174.40 177.90 960,676 +1.42(+0.80%)
Mar 07, 2023 176.83 182.72 175.32 176.48 2,097,325 +0.33(+0.19%)
Mar 06, 2023 178.40 181.89 175.70 176.15 1,502,603 -1.38(-0.78%)
Mar 03, 2023 166.60 178.11 166.21 177.53 1,699,132 +11.42(+6.87%)
Mar 02, 2023 162.43 167.00 159.66 166.11 1,522,488 +3.92(+2.42%)
Mar 01, 2023 165.06 169.11 162.14 162.19 1,656,383 -2.14(-1.30%)
Feb 28, 2023 164.47 166.56 162.46 164.33 9,815,609 -0.29(-0.18%)
Feb 27, 2023 164.59 168.21 162.16 164.62 1,555,791 +2.07(+1.27%)
Feb 24, 2023 164.29 166.31 160.11 162.55 2,090,014 -8.08(-4.74%)
Feb 23, 2023 170.72 172.83 167.74 170.63 1,750,761 +1.14(+0.67%)
Feb 22, 2023 166.03 171.81 166.03 169.49 1,809,155 +4.34(+2.63%)
Feb 21, 2023 164.42 167.43 163.62 165.15 1,983,806 -3.41(-2.02%)
Feb 17, 2023 174.39 174.39 167.14 168.56 2,272,162 -6.10(-3.49%)
Feb 16, 2023 178.43 182.79 174.32 174.66 2,548,207 -12.70(-6.78%)
Feb 15, 2023 181.00 188.57 179.23 187.36 1,780,456 +5.49(+3.02%)
Feb 14, 2023 172.34 183.80 172.18 181.87 1,815,064 +6.31(+3.59%)
Feb 13, 2023 172.79 177.84 170.13 175.56 1,600,174 +3.33(+1.93%)
Feb 10, 2023 169.63 176.60 169.60 172.23 2,536,939 +1.08(+0.63%)
Feb 09, 2023 179.00 180.70 170.41 171.15 2,151,789 -4.50(-2.56%)
Feb 08, 2023 179.57 181.36 174.69 175.65 1,618,511 -5.51(-3.04%)
Feb 07, 2023 170.94 182.18 168.24 181.16 2,903,500 +8.79(+5.10%)
Feb 06, 2023 165.40 178.71 165.06 172.37 2,717,362 +3.07(+1.81%)
Feb 03, 2023 159.34 172.88 158.41 169.30 7,773,032 -13.11(-7.19%)
Feb 02, 2023 179.65 183.43 175.95 182.41 4,828,848 +12.10(+7.10%)
Feb 01, 2023 161.70 170.96 159.80 170.31 2,033,669 +8.69(+5.38%)
Jan 31, 2023 158.65 161.69 157.04 161.62 1,790,137 +4.68(+2.98%)
Jan 30, 2023 160.92 162.91 154.34 156.94 2,485,783 -7.31(-4.45%)
Jan 27, 2023 157.40 165.06 155.50 164.25 2,758,126 +5.87(+3.71%)
Jan 26, 2023 154.59 158.82 152.40 158.38 1,934,570 +6.45(+4.25%)
Jan 25, 2023 147.24 153.76 140.92 151.93 2,690,462 +0.23(+0.15%)
Jan 24, 2023 152.66 153.04 147.04 151.70 2,208,899 -2.88(-1.86%)
Jan 23, 2023 155.86 156.00 150.06 154.58 4,615,160 -3.17(-2.01%)
Jan 20, 2023 149.44 160.00 148.90 157.75 2,793,472 +8.86(+5.95%)
Jan 19, 2023 147.34 150.91 145.83 148.89 1,632,575 +0.16(+0.11%)
Jan 18, 2023 155.24 157.63 147.27 148.73 1,765,813 -4.23(-2.77%)
Jan 17, 2023 147.50 154.36 144.26 152.96 1,877,563 +4.96(+3.35%)
Jan 13, 2023 143.90 148.83 143.00 148.00 1,820,555 +1.52(+1.04%)
Jan 12, 2023 141.07 147.34 139.07 146.48 2,519,406 +4.70(+3.31%)
Jan 11, 2023 136.90 145.55 135.80 141.78 4,066,829 +9.62(+7.28%)
Jan 10, 2023 126.26 132.56 125.22 132.16 2,592,017 +4.99(+3.92%)
Jan 09, 2023 123.77 127.72 121.86 127.17 3,959,408 +5.89(+4.86%)
Jan 06, 2023 120.68 124.19 116.40 121.28 2,886,769 +1.31(+1.09%)
Jan 05, 2023 124.50 125.35 119.82 119.97 2,690,996 -6.43(-5.09%)
Jan 04, 2023 128.00 128.19 123.22 126.40 2,148,195 -0.10(-0.08%)
Jan 03, 2023 131.91 132.71 119.84 126.50 2,860,786 -2.18(-1.69%)
Dec 30, 2022 127.15 129.67 126.23 128.68 1,419,935 -1.00(-0.77%)
Dec 29, 2022 125.18 130.23 124.10 129.68 1,653,800 +6.38(+5.17%)
Dec 28, 2022 124.83 126.49 121.20 123.30 1,367,964 -1.53(-1.23%)
Dec 27, 2022 125.25 126.45 122.16 124.83 1,578,745 -2.39(-1.88%)
Dec 23, 2022 125.26 127.45 122.21 127.22 2,282,220 -0.04(-0.03%)
Dec 22, 2022 136.67 137.31 124.52 127.26 4,557,241 -12.36(-8.85%)
Dec 21, 2022 137.79 140.77 133.38 139.62 2,691,932 +1.60(+1.16%)
Dec 20, 2022 136.56 139.67 133.40 138.02 5,886,645 -1.15(-0.83%)
Dec 19, 2022 145.51 145.87 136.45 139.17 6,812,615 -8.09(-5.49%)
Dec 16, 2022 145.50 148.96 143.78 147.26 17,456,212 +1.03(+0.70%)
Dec 15, 2022 145.01 149.51 142.39 146.23 6,388,648 -3.62(-2.42%)
Dec 14, 2022 143.60 153.15 143.40 149.85 6,887,577 +5.94(+4.13%)
Dec 13, 2022 155.29 157.73 141.23 143.91 5,678,577 +0.12(+0.08%)
Dec 12, 2022 136.25 149.07 136.18 143.79 4,693,629 +6.39(+4.65%)
Dec 09, 2022 134.21 140.43 134.21 137.40 3,911,090 +1.69(+1.25%)
Dec 08, 2022 130.60 138.41 128.31 135.71 5,000,423 +10.25(+8.17%)
Dec 07, 2022 125.81 126.89 122.21 125.46 2,930,627 +0.50(+0.40%)
Dec 06, 2022 134.94 134.94 123.23 124.96 3,442,496 -8.65(-6.47%)
Dec 05, 2022 140.20 142.13 131.59 133.61 2,909,201 -7.39(-5.24%)
Dec 02, 2022 136.90 142.82 132.75 141.00 3,678,329 +0.94(+0.67%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.