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

Accolade Inc (NQ: ACCD )

7.540 +0.280 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2022 12.51 12.69 11.26 11.42 1,233,598 -1.10(-8.79%)
Sep 29, 2022 12.43 12.68 11.93 12.52 595,252 -0.28(-2.19%)
Sep 28, 2022 11.97 12.91 12.09 12.80 1,020,661 +0.92(+7.74%)
Sep 27, 2022 11.92 12.34 11.76 11.88 406,764 +0.34(+2.95%)
Sep 26, 2022 11.78 12.53 11.44 11.54 482,470 -0.23(-1.95%)
Sep 23, 2022 11.54 11.83 11.36 11.77 371,552 -0.11(-0.93%)
Sep 22, 2022 11.91 12.19 11.27 11.88 691,783 -0.40(-3.26%)
Sep 21, 2022 12.36 12.90 11.94 12.28 424,061 +0.05(+0.41%)
Sep 20, 2022 11.71 12.56 11.71 12.23 619,648 +0.30(+2.51%)
Sep 19, 2022 12.24 12.33 11.65 11.93 507,314 -0.58(-4.64%)
Sep 16, 2022 12.24 12.78 11.59 12.51 1,939,693 -0.19(-1.50%)
Sep 15, 2022 12.56 13.18 12.43 12.70 787,734 -0.06(-0.47%)
Sep 14, 2022 12.11 12.78 12.04 12.76 792,138 +0.65(+5.37%)
Sep 13, 2022 11.53 12.36 11.42 12.11 821,492 -0.18(-1.46%)
Sep 12, 2022 11.58 12.30 11.51 12.29 703,319 +0.85(+7.43%)
Sep 09, 2022 11.50 11.78 11.35 11.44 453,752 +0.23(+2.05%)
Sep 08, 2022 10.35 11.22 10.33 11.21 387,666 +0.68(+6.46%)
Sep 07, 2022 9.880 10.69 9.790 10.53 605,545 +0.83(+8.56%)
Sep 06, 2022 10.15 10.18 9.670 9.700 468,542 -0.34(-3.39%)
Sep 02, 2022 10.50 10.72 9.825 10.04 591,920 -0.41(-3.92%)
Sep 01, 2022 10.03 10.49 9.650 10.45 555,190 +0.27(+2.65%)
Aug 31, 2022 10.57 10.57 9.960 10.18 525,250 +0.07(+0.69%)
Aug 30, 2022 10.89 11.04 10.03 10.11 460,502 -0.54(-5.07%)
Aug 29, 2022 10.59 10.98 10.45 10.65 377,826 -0.16(-1.48%)
Aug 26, 2022 11.85 12.07 10.70 10.81 559,427 -1.06(-8.93%)
Aug 25, 2022 11.86 12.32 11.69 11.87 517,975 +0.28(+2.42%)
Aug 24, 2022 11.37 11.75 11.18 11.59 361,002 +0.24(+2.11%)
Aug 23, 2022 11.67 11.86 11.28 11.35 324,423 -0.29(-2.49%)
Aug 22, 2022 11.30 11.70 11.14 11.64 461,635 +0.05(+0.43%)
Aug 19, 2022 11.49 11.73 11.30 11.59 554,439 -0.22(-1.86%)
Aug 18, 2022 11.71 11.83 11.11 11.81 462,760 +0.20(+1.72%)
Aug 17, 2022 12.17 12.43 11.54 11.61 639,010 -0.96(-7.64%)
Aug 16, 2022 12.53 12.66 12.25 12.57 566,422 -0.08(-0.63%)
Aug 15, 2022 13.80 13.80 12.32 12.65 619,536 -0.26(-2.01%)
Aug 12, 2022 12.32 13.01 12.09 12.91 699,840 +1.18(+10.06%)
Aug 11, 2022 12.18 12.66 11.62 11.73 601,830 -0.25(-2.09%)
Aug 10, 2022 11.54 12.08 11.19 11.98 645,296 +1.00(+9.11%)
Aug 09, 2022 11.56 11.66 10.66 10.98 552,618 -0.81(-6.87%)
Aug 08, 2022 11.77 12.29 11.58 11.79 534,109 +0.18(+1.55%)
Aug 05, 2022 11.10 11.71 10.58 11.61 663,639 +0.14(+1.22%)
Aug 04, 2022 11.01 11.66 10.98 11.47 756,462 +0.50(+4.56%)
Aug 03, 2022 10.25 11.13 10.10 10.97 796,438 +0.90(+8.94%)
Aug 02, 2022 9.290 10.21 9.290 10.07 440,195 +0.54(+5.67%)
Aug 01, 2022 9.120 9.720 9.020 9.530 692,146 +0.29(+3.14%)
Jul 29, 2022 9.310 9.410 8.870 9.240 676,326 -0.04(-0.43%)
Jul 28, 2022 9.060 9.340 8.370 9.280 950,532 +0.23(+2.54%)
Jul 27, 2022 9.430 9.430 8.640 9.050 557,913 -0.11(-1.20%)
Jul 26, 2022 9.400 9.450 8.960 9.160 534,896 -0.36(-3.78%)
Jul 25, 2022 9.310 9.580 9.060 9.520 538,487 +0.17(+1.82%)
Jul 22, 2022 9.710 9.820 9.090 9.350 737,398 -0.32(-3.31%)
Jul 21, 2022 9.060 9.730 9.060 9.670 957,722 +0.54(+5.91%)
Jul 20, 2022 9.000 9.430 9.000 9.130 953,323 +0.14(+1.56%)
Jul 19, 2022 9.120 9.140 8.610 8.990 628,095 +0.24(+2.74%)
Jul 18, 2022 9.470 9.660 8.690 8.750 593,909 -0.48(-5.20%)
Jul 15, 2022 9.770 9.825 8.870 9.230 1,040,312 -0.23(-2.43%)
Jul 14, 2022 9.490 9.570 9.190 9.460 558,958 -0.11(-1.15%)
Jul 13, 2022 9.500 10.02 9.260 9.570 712,569 -0.38(-3.82%)
Jul 12, 2022 10.04 10.22 9.605 9.950 841,716 +0.08(+0.81%)
Jul 11, 2022 10.59 10.76 9.810 9.870 866,590 -0.93(-8.61%)
Jul 08, 2022 10.95 11.09 10.28 10.80 1,352,121 -0.50(-4.42%)
Jul 07, 2022 9.370 11.33 9.350 11.30 1,795,514 +2.05(+22.16%)
Jul 06, 2022 9.040 9.450 8.900 9.250 867,390 +0.26(+2.89%)
Jul 05, 2022 9.340 9.450 8.839 8.990 2,297,443 -0.54(-5.67%)
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.