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

Accolade Inc (NQ: ACCD )

9.220 +0.520 (+5.98%)
Streaming Delayed Price Updated: 12:24 PM EDT, Apr 18, 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 (%)
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 8.900 540,612 -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%)
Jan 03, 2023 8.080 8.110 7.225 7.320 692,920 -0.47(-6.03%)
Dec 30, 2022 7.570 7.820 7.360 7.790 750,050 +0.09(+1.17%)
Dec 29, 2022 7.530 7.860 7.260 7.700 463,546 +0.35(+4.76%)
Dec 28, 2022 7.110 7.480 7.000 7.350 435,160 +0.16(+2.23%)
Dec 27, 2022 8.260 8.260 7.180 7.190 755,916 -1.16(-13.89%)
Dec 23, 2022 7.920 8.605 7.920 8.350 1,344,689 +0.38(+4.77%)
Dec 22, 2022 8.210 8.210 7.610 7.970 495,184 -0.36(-4.32%)
Dec 21, 2022 8.410 8.810 8.240 8.330 462,477 -0.01(-0.12%)
Dec 20, 2022 8.260 8.460 8.010 8.340 620,289 +0.01(+0.12%)
Dec 19, 2022 8.440 8.445 8.125 8.330 643,398 -0.13(-1.54%)
Dec 16, 2022 8.050 8.460 7.950 8.460 728,091 +0.08(+0.95%)
Dec 15, 2022 8.920 8.990 8.280 8.380 442,116 -0.89(-9.60%)
Dec 14, 2022 9.080 9.340 8.910 9.270 674,675 +0.14(+1.53%)
Dec 13, 2022 9.620 9.980 8.958 9.130 619,071 +0.13(+1.44%)
Dec 12, 2022 9.000 9.265 8.810 9.000 542,428 +0.01(+0.11%)
Dec 09, 2022 8.700 9.020 8.510 8.990 587,930 +0.22(+2.51%)
Dec 08, 2022 8.200 8.830 7.890 8.770 963,274 +0.65(+8.00%)
Dec 07, 2022 7.670 8.140 7.622 8.120 496,627 +0.35(+4.50%)
Dec 06, 2022 8.180 8.310 7.650 7.770 527,031 -0.57(-6.83%)
Dec 05, 2022 8.810 8.870 8.120 8.340 826,748 -0.55(-6.19%)
Dec 02, 2022 8.820 8.890 8.380 8.890 526,155 -0.08(-0.89%)
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.