Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accolade Inc (NQ: ACCD )

9.005 -0.165 (-1.80%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 13.88 14.69 13.69 14.38 911,177 +0.81(+5.97%)
Mar 30, 2023 13.59 13.70 13.37 13.57 380,902 +0.20(+1.50%)
Mar 29, 2023 13.24 13.62 13.03 13.37 558,972 +0.31(+2.37%)
Mar 28, 2023 13.25 13.55 12.95 13.06 551,175 -0.24(-1.80%)
Mar 27, 2023 13.70 13.84 13.30 13.30 513,948 -0.31(-2.28%)
Mar 24, 2023 13.15 13.88 13.09 13.61 738,045 +0.36(+2.72%)
Mar 23, 2023 13.10 13.68 12.71 13.25 1,033,686 +1.29(+10.79%)
Mar 22, 2023 12.66 12.80 11.96 11.96 429,332 -0.72(-5.68%)
Mar 21, 2023 12.12 12.91 11.91 12.68 478,280 +0.73(+6.11%)
Mar 20, 2023 11.92 12.27 11.79 11.95 421,966 -0.01(-0.08%)
Mar 17, 2023 12.17 12.41 11.76 11.96 685,315 -0.31(-2.53%)
Mar 16, 2023 11.88 12.45 11.67 12.27 574,272 +0.25(+2.08%)
Mar 15, 2023 11.60 12.47 11.55 12.02 576,561 +0.01(+0.08%)
Mar 14, 2023 12.35 12.57 11.89 12.01 415,227 +0.16(+1.35%)
Mar 13, 2023 11.21 12.32 11.08 11.85 500,011 +0.32(+2.78%)
Mar 10, 2023 11.97 12.11 10.99 11.53 905,485 -0.55(-4.55%)
Mar 09, 2023 12.81 12.93 11.82 12.08 530,839 -0.75(-5.85%)
Mar 08, 2023 12.78 13.08 12.54 12.83 434,263 +0.12(+0.94%)
Mar 07, 2023 12.79 13.12 12.50 12.71 449,757 -0.12(-0.94%)
Mar 06, 2023 13.31 13.56 12.75 12.83 621,936 -0.47(-3.53%)
Mar 03, 2023 12.50 13.46 12.30 13.30 664,157 +0.93(+7.52%)
Mar 02, 2023 12.11 12.37 11.84 12.37 644,107 -0.02(-0.16%)
Mar 01, 2023 11.40 12.59 11.22 12.39 1,207,918 +1.28(+11.52%)
Feb 28, 2023 11.09 11.30 11.04 11.11 394,633 +0.02(+0.18%)
Feb 27, 2023 11.30 11.40 10.98 11.09 501,686 -0.03(-0.27%)
Feb 24, 2023 11.17 11.35 10.92 11.12 470,098 -0.39(-3.39%)
Feb 23, 2023 11.09 11.59 10.89 11.51 581,391 +0.08(+0.70%)
Feb 22, 2023 11.10 11.58 10.93 11.43 657,492 +0.35(+3.16%)
Feb 21, 2023 11.52 11.78 11.05 11.08 555,527 -0.74(-6.26%)
Feb 17, 2023 11.89 12.09 11.61 11.82 731,463 -0.06(-0.51%)
Feb 16, 2023 12.27 12.38 11.58 11.88 835,687 -0.61(-4.88%)
Feb 15, 2023 12.18 12.51 12.02 12.49 651,841 +0.48(+4.00%)
Feb 14, 2023 11.02 12.08 10.97 12.01 451,014 +0.86(+7.71%)
Feb 13, 2023 11.45 11.70 11.06 11.15 688,352 -0.35(-3.04%)
Feb 10, 2023 11.49 11.85 11.36 11.50 684,555 -0.07(-0.61%)
Feb 09, 2023 12.16 12.82 11.49 11.57 751,300 -1.01(-8.03%)
Feb 08, 2023 12.47 12.70 12.33 12.58 628,206 +0.04(+0.36%)
Feb 07, 2023 12.35 12.87 12.24 12.54 618,282 +0.12(+1.01%)
Feb 06, 2023 12.60 12.70 12.24 12.41 949,113 -0.20(-1.59%)
Feb 03, 2023 12.28 13.18 12.15 12.61 581,190 -0.22(-1.71%)
Feb 02, 2023 12.18 13.62 12.18 12.83 1,483,141 +0.99(+8.36%)
Feb 01, 2023 11.78 11.98 11.37 11.84 585,277 +0.17(+1.46%)
Jan 31, 2023 11.06 11.72 11.06 11.67 694,735 +0.59(+5.32%)
Jan 30, 2023 11.23 11.50 10.98 11.08 724,658 -0.20(-1.77%)
Jan 27, 2023 10.62 11.32 10.29 11.28 561,765 +0.67(+6.31%)
Jan 26, 2023 10.46 10.88 10.26 10.61 752,646 +0.35(+3.41%)
Jan 25, 2023 9.460 10.28 9.000 10.26 806,322 +0.54(+5.56%)
Jan 24, 2023 9.600 9.930 9.580 9.720 429,238 +0.06(+0.62%)
Jan 23, 2023 9.230 9.710 9.090 9.660 510,118 +0.49(+5.34%)
Jan 20, 2023 9.060 9.190 8.840 9.170 430,009 +0.27(+3.03%)
Jan 19, 2023 8.890 9.060 8.740 8.900 539,912 -0.14(-1.55%)
Jan 18, 2023 9.900 10.20 9.030 9.040 616,774 -0.66(-6.80%)
Jan 17, 2023 9.300 9.720 8.970 9.700 823,836 +0.38(+4.08%)
Jan 13, 2023 9.210 9.430 9.070 9.320 710,076 +0.03(+0.32%)
Jan 12, 2023 9.120 9.330 8.795 9.290 945,367 +0.29(+3.22%)
Jan 11, 2023 9.560 9.620 8.610 9.000 1,696,793 -0.55(-5.76%)
Jan 10, 2023 8.260 10.01 8.230 9.550 3,185,434 +1.81(+23.39%)
Jan 09, 2023 7.600 7.810 7.454 7.740 947,737 +0.31(+4.17%)
Jan 06, 2023 7.350 7.470 6.830 7.430 545,863 +0.06(+0.81%)
Jan 05, 2023 7.670 7.670 7.100 7.370 489,563 -0.43(-5.51%)
Jan 04, 2023 7.430 7.830 7.250 7.800 697,194 +0.48(+6.56%)
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.