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

Accolade Inc (NQ: ACCD )

3.750 -0.020 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.800 3.850 3.750 3.750 458,854 -0.02(-0.53%)
Nov 26, 2024 3.810 3.855 3.690 3.770 1,027,775 -0.03(-0.79%)
Nov 25, 2024 3.740 3.925 3.730 3.800 1,357,259 +0.10(+2.70%)
Nov 22, 2024 3.700 3.775 3.670 3.700 1,337,798 -0.01(-0.27%)
Nov 21, 2024 3.570 3.725 3.515 3.710 1,967,454 +0.15(+4.21%)
Nov 20, 2024 3.470 3.580 3.390 3.560 1,460,212 +0.07(+2.01%)
Nov 19, 2024 3.400 3.530 3.320 3.490 957,715 +0.11(+3.25%)
Nov 18, 2024 3.470 3.470 3.300 3.380 1,129,796 -0.09(-2.59%)
Nov 15, 2024 3.610 3.650 3.365 3.470 1,898,852 -0.13(-3.61%)
Nov 14, 2024 3.700 3.700 3.515 3.600 1,202,261 -0.08(-2.17%)
Nov 13, 2024 3.750 3.800 3.590 3.680 972,822 -0.03(-0.81%)
Nov 12, 2024 3.600 3.745 3.600 3.710 855,771 +0.05(+1.37%)
Nov 11, 2024 3.570 3.735 3.570 3.660 1,531,827 +0.10(+2.81%)
Nov 08, 2024 3.510 3.590 3.475 3.560 1,129,112 +0.00(+0.00%)
Nov 07, 2024 3.450 3.610 3.380 3.560 1,473,799 +0.15(+4.40%)
Nov 06, 2024 3.380 3.500 3.330 3.410 1,873,415 +0.20(+6.23%)
Nov 05, 2024 3.160 3.260 3.100 3.210 1,062,754 +0.06(+1.90%)
Nov 04, 2024 3.200 3.230 3.080 3.150 878,148 -0.05(-1.56%)
Nov 01, 2024 3.170 3.275 3.140 3.200 1,326,305 +0.03(+0.95%)
Oct 31, 2024 3.330 3.360 3.165 3.170 1,476,956 -0.19(-5.65%)
Oct 30, 2024 3.300 3.400 3.240 3.360 1,009,826 +0.06(+1.82%)
Oct 29, 2024 3.320 3.390 3.260 3.300 1,022,590 -0.08(-2.37%)
Oct 28, 2024 3.280 3.410 3.180 3.380 1,882,088 +0.19(+5.96%)
Oct 25, 2024 3.200 3.255 3.130 3.190 667,621 +0.00(+0.00%)
Oct 24, 2024 3.250 3.285 3.155 3.190 1,017,152 -0.01(-0.31%)
Oct 23, 2024 3.320 3.349 3.170 3.200 2,185,018 -0.16(-4.76%)
Oct 22, 2024 3.340 3.390 3.250 3.360 942,371 -0.02(-0.59%)
Oct 21, 2024 3.460 3.490 3.340 3.380 1,085,234 -0.12(-3.43%)
Oct 18, 2024 3.590 3.670 3.470 3.500 1,292,489 -0.08(-2.23%)
Oct 17, 2024 3.730 3.730 3.540 3.580 1,345,097 -0.17(-4.53%)
Oct 16, 2024 3.770 3.820 3.680 3.750 1,196,434 +0.00(+0.00%)
Oct 15, 2024 3.670 3.830 3.585 3.750 1,674,352 +0.08(+2.18%)
Oct 14, 2024 3.790 3.790 3.620 3.670 1,435,013 -0.12(-3.17%)
Oct 11, 2024 3.780 3.910 3.671 3.790 1,708,933 -0.08(-2.07%)
Oct 10, 2024 3.880 3.880 3.650 3.870 1,665,967 -0.03(-0.77%)
Oct 09, 2024 3.970 4.125 3.870 3.900 1,647,810 -0.14(-3.47%)
Oct 08, 2024 4.220 4.550 3.860 4.040 8,037,318 +0.07(+1.76%)
Oct 07, 2024 3.920 4.120 3.840 3.970 4,098,789 +0.22(+5.87%)
Oct 04, 2024 3.750 3.809 3.660 3.750 801,092 +0.07(+1.90%)
Oct 03, 2024 3.730 3.810 3.650 3.680 1,010,817 -0.09(-2.39%)
Oct 02, 2024 3.670 3.770 3.630 3.770 511,300 +0.02(+0.53%)
Oct 01, 2024 3.840 3.880 3.645 3.750 1,208,440 -0.10(-2.60%)
Sep 30, 2024 3.860 3.995 3.820 3.850 1,217,353 -0.01(-0.26%)
Sep 27, 2024 3.920 4.009 3.855 3.860 780,005 +0.00(+0.00%)
Sep 26, 2024 3.860 3.940 3.815 3.860 519,137 +0.07(+1.85%)
Sep 25, 2024 3.900 3.935 3.765 3.790 802,324 -0.13(-3.32%)
Sep 24, 2024 3.870 3.950 3.790 3.920 622,479 +0.08(+2.08%)
Sep 23, 2024 3.970 3.987 3.820 3.840 1,093,914 -0.13(-3.27%)
Sep 20, 2024 4.150 4.160 3.910 3.970 1,795,435 -0.22(-5.25%)
Sep 19, 2024 4.330 4.370 4.150 4.190 679,901 +0.01(+0.24%)
Sep 18, 2024 4.290 4.400 4.170 4.180 796,430 -0.13(-3.02%)
Sep 17, 2024 4.300 4.460 4.280 4.310 656,712 +0.10(+2.38%)
Sep 16, 2024 4.280 4.320 4.180 4.210 458,167 -0.05(-1.17%)
Sep 13, 2024 4.000 4.280 3.990 4.260 946,856 +0.33(+8.40%)
Sep 12, 2024 3.920 4.060 3.860 3.930 660,345 +0.02(+0.51%)
Sep 11, 2024 3.950 3.955 3.820 3.910 898,017 -0.05(-1.26%)
Sep 10, 2024 4.040 4.050 3.900 3.960 669,392 -0.09(-2.22%)
Sep 09, 2024 4.050 4.180 4.020 4.050 824,711 +0.02(+0.50%)
Sep 06, 2024 4.200 4.260 4.000 4.030 1,786,033 -0.18(-4.28%)
Sep 05, 2024 4.150 4.250 4.140 4.210 415,398 +0.05(+1.20%)
Sep 04, 2024 4.240 4.400 4.135 4.160 469,995 -0.08(-1.89%)
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.