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 (%)
Mar 31, 2021 44.38 46.46 44.00 45.37 604,921 +0.90(+2.02%)
Mar 30, 2021 42.91 44.90 41.91 44.47 953,272 +1.00(+2.30%)
Mar 29, 2021 41.41 44.38 41.41 43.47 689,055 +1.66(+3.97%)
Mar 26, 2021 41.09 42.91 40.40 41.81 936,700 +1.03(+2.53%)
Mar 25, 2021 37.40 41.22 36.25 40.78 2,527,158 +2.68(+7.03%)
Mar 24, 2021 40.65 40.65 37.87 38.10 2,346,890 -3.93(-9.35%)
Mar 23, 2021 42.43 43.28 41.46 42.03 952,230 -0.95(-2.21%)
Mar 22, 2021 43.25 43.93 41.82 42.98 922,281 -0.61(-1.40%)
Mar 19, 2021 46.00 46.46 43.07 43.59 3,418,900 -1.78(-3.92%)
Mar 18, 2021 47.44 47.53 44.50 45.37 1,051,923 -1.87(-3.96%)
Mar 17, 2021 45.00 48.89 44.32 47.24 1,148,402 +1.01(+2.18%)
Mar 16, 2021 48.86 49.01 45.14 46.23 1,054,518 -2.30(-4.74%)
Mar 15, 2021 46.52 49.19 46.40 48.53 1,067,473 +2.52(+5.48%)
Mar 12, 2021 45.96 47.62 45.02 46.01 732,600 -1.03(-2.19%)
Mar 11, 2021 44.98 48.29 44.58 47.04 1,058,850 +3.91(+9.07%)
Mar 10, 2021 44.91 45.97 43.09 43.13 1,000,204 -0.46(-1.06%)
Mar 09, 2021 41.85 45.00 40.99 43.59 1,231,046 +4.19(+10.62%)
Mar 08, 2021 40.11 42.45 39.31 39.41 1,037,946 -0.52(-1.29%)
Mar 05, 2021 39.31 40.09 34.87 39.92 1,693,700 +0.85(+2.18%)
Mar 04, 2021 43.10 44.76 38.33 39.07 1,539,401 -5.14(-11.63%)
Mar 03, 2021 46.70 46.97 43.14 44.21 871,594 -2.35(-5.05%)
Mar 02, 2021 46.72 47.46 45.59 46.56 626,258 -0.52(-1.10%)
Mar 01, 2021 45.13 47.62 45.12 47.08 672,938 +2.76(+6.23%)
Feb 26, 2021 43.78 45.79 41.14 44.32 780,000 +0.52(+1.19%)
Feb 25, 2021 46.23 47.41 43.09 43.80 1,144,323 -2.34(-5.07%)
Feb 24, 2021 46.76 47.56 44.83 46.14 735,395 +0.90(+1.99%)
Feb 23, 2021 47.04 47.96 42.59 45.24 1,041,843 -4.72(-9.45%)
Feb 22, 2021 52.50 54.14 49.64 49.96 489,587 -2.92(-5.52%)
Feb 19, 2021 52.35 54.20 52.16 52.88 484,300 +0.68(+1.30%)
Feb 18, 2021 50.95 52.30 49.84 52.20 498,240 +0.21(+0.40%)
Feb 17, 2021 53.69 53.70 49.88 51.99 633,038 -1.77(-3.29%)
Feb 16, 2021 54.50 54.59 52.84 53.76 731,360 +0.99(+1.88%)
Feb 12, 2021 51.96 52.96 51.73 52.77 867,300 +0.76(+1.46%)
Feb 11, 2021 52.10 52.74 51.05 52.01 498,402 -0.35(-0.67%)
Feb 10, 2021 56.50 56.72 51.15 52.36 572,695 -3.56(-6.37%)
Feb 09, 2021 54.51 56.58 54.01 55.92 1,166,290 +1.38(+2.53%)
Feb 08, 2021 53.87 56.18 53.57 54.54 764,469 +1.25(+2.35%)
Feb 05, 2021 54.32 54.48 51.77 53.29 565,400 +0.22(+0.41%)
Feb 04, 2021 53.75 54.65 52.57 53.07 823,354 -0.66(-1.23%)
Feb 03, 2021 53.75 54.08 52.07 53.73 732,477 +0.20(+0.37%)
Feb 02, 2021 51.90 54.06 50.60 53.53 1,070,342 +2.42(+4.73%)
Feb 01, 2021 50.84 51.68 48.64 51.11 883,060 +0.42(+0.83%)
Jan 29, 2021 52.14 52.80 49.58 50.69 862,900 -0.63(-1.23%)
Jan 28, 2021 53.87 54.00 50.01 51.32 1,572,106 -1.56(-2.95%)
Jan 27, 2021 51.93 55.62 50.11 52.88 1,341,361 -0.70(-1.31%)
Jan 26, 2021 56.75 57.51 53.45 53.58 625,430 -1.56(-2.83%)
Jan 25, 2021 58.09 58.11 53.05 55.14 1,965,178 -3.95(-6.68%)
Jan 22, 2021 57.50 59.69 56.46 59.09 1,006,600 +0.27(+0.46%)
Jan 21, 2021 57.00 59.93 56.31 58.82 918,649 +2.84(+5.07%)
Jan 20, 2021 55.25 57.00 54.04 55.98 1,249,286 +1.14(+2.08%)
Jan 19, 2021 52.33 54.94 49.01 54.84 1,094,099 +2.49(+4.76%)
Jan 15, 2021 53.10 54.60 51.06 52.35 2,546,600 +4.59(+9.61%)
Jan 14, 2021 47.51 49.48 46.65 47.76 872,318 +0.09(+0.19%)
Jan 13, 2021 46.00 48.42 45.71 47.67 700,287 +1.52(+3.29%)
Jan 12, 2021 46.63 48.04 45.03 46.15 663,236 -0.43(-0.92%)
Jan 11, 2021 48.17 49.26 45.53 46.58 890,169 -3.09(-6.22%)
Jan 08, 2021 47.66 51.00 46.00 49.67 2,164,600 +2.75(+5.86%)
Jan 07, 2021 45.00 47.50 44.60 46.92 833,280 +2.87(+6.52%)
Jan 06, 2021 42.47 45.00 41.19 44.05 719,532 +1.51(+3.55%)
Jan 05, 2021 41.81 42.81 39.65 42.54 546,014 +1.09(+2.63%)
Jan 04, 2021 44.22 44.74 40.55 41.45 697,252 -2.05(-4.71%)
Dec 31, 2020 43.50 43.50 43.50 664,394 -2.44(-5.31%)
Dec 30, 2020 45.45 47.28 44.61 45.94 664,394 -0.06(-0.13%)
Dec 29, 2020 46.92 47.86 43.57 46.00 830,427 -1.34(-2.83%)
Dec 28, 2020 52.56 54.64 47.14 47.34 577,642 -5.08(-9.69%)
Dec 24, 2020 55.36 56.97 51.65 52.42 197,700 -2.61(-4.74%)
Dec 23, 2020 54.89 55.97 53.41 55.03 443,411 +1.01(+1.87%)
Dec 22, 2020 50.34 55.68 49.51 54.02 406,697 +4.32(+8.69%)
Dec 21, 2020 50.50 50.75 46.33 49.70 703,501 -1.29(-2.53%)
Dec 18, 2020 52.23 55.00 50.61 50.99 547,500 -0.82(-1.58%)
Dec 17, 2020 51.98 54.73 51.16 51.81 325,139 +0.93(+1.83%)
Dec 16, 2020 50.34 51.84 48.49 50.88 351,670 +1.07(+2.15%)
Dec 15, 2020 55.82 58.26 47.03 49.81 752,144 -5.38(-9.75%)
Dec 14, 2020 59.83 61.50 53.30 55.19 387,682 -4.09(-6.90%)
Dec 11, 2020 60.58 65.25 58.72 59.28 322,800 -0.44(-0.74%)
Dec 10, 2020 55.75 60.55 55.60 59.72 316,167 +3.89(+6.97%)
Dec 09, 2020 58.64 60.71 54.53 55.83 344,961 -2.10(-3.63%)
Dec 08, 2020 52.87 58.50 52.51 57.93 370,896 +4.85(+9.14%)
Dec 07, 2020 49.98 53.22 48.52 53.08 357,775 +3.73(+7.56%)
Dec 04, 2020 48.26 50.06 47.57 49.35 315,200 +1.10(+2.28%)
Dec 03, 2020 49.75 51.33 47.63 48.25 210,970 -1.61(-3.23%)
Dec 02, 2020 53.51 54.27 48.81 49.86 570,619 -4.49(-8.26%)
Dec 01, 2020 52.31 55.54 51.03 54.35 368,721 +2.44(+4.70%)
Nov 30, 2020 52.03 52.70 50.41 51.91 440,889 +0.07(+0.14%)
Nov 27, 2020 51.03 51.84 50.23 51.84 158,300 +1.30(+2.57%)
Nov 25, 2020 50.25 50.99 50.00 50.54 205,200 +0.21(+0.42%)
Nov 24, 2020 50.15 51.49 49.72 50.33 301,982 +0.12(+0.24%)
Nov 23, 2020 49.72 52.25 49.08 50.21 598,414 +1.28(+2.62%)
Nov 20, 2020 45.54 49.68 45.02 48.93 381,000 +2.83(+6.14%)
Nov 19, 2020 42.66 46.68 42.50 46.10 425,637 +3.94(+9.35%)
Nov 18, 2020 39.99 42.39 39.78 42.16 236,039 +2.17(+5.43%)
Nov 17, 2020 38.23 40.49 37.58 39.99 208,540 +1.79(+4.69%)
Nov 16, 2020 37.60 38.89 37.46 38.20 129,787 +0.85(+2.28%)
Nov 13, 2020 37.57 38.09 36.30 37.35 108,700 +0.35(+0.95%)
Nov 12, 2020 37.43 38.53 36.60 37.00 119,816 -0.53(-1.41%)
Nov 11, 2020 37.00 37.69 36.22 37.53 133,959 +1.64(+4.57%)
Nov 10, 2020 39.27 39.80 35.68 35.89 234,489 -4.18(-10.43%)
Nov 09, 2020 39.49 41.29 39.06 40.07 300,603 +2.61(+6.97%)
Nov 06, 2020 38.19 38.51 36.17 37.46 141,200 +0.36(+0.97%)
Nov 05, 2020 35.33 37.88 35.29 37.10 473,027 +2.73(+7.94%)
Nov 04, 2020 36.05 36.90 33.79 34.37 278,322 -0.63(-1.80%)
Nov 03, 2020 34.03 36.14 33.74 35.00 345,823 +1.74(+5.23%)
Nov 02, 2020 35.55 35.55 32.87 33.26 216,655 -1.76(-5.03%)
Oct 30, 2020 34.61 35.43 33.92 35.02 293,600 +0.03(+0.09%)
Oct 29, 2020 33.82 35.29 33.53 34.99 268,934 +1.43(+4.26%)
Oct 28, 2020 37.20 37.49 33.44 33.56 459,974 -4.68(-12.24%)
Oct 27, 2020 37.52 39.14 37.38 38.24 368,137 +1.06(+2.85%)
Oct 26, 2020 40.72 41.98 37.11 37.18 472,357 -4.83(-11.50%)
Oct 23, 2020 38.47 42.76 38.44 42.01 897,000 +3.63(+9.46%)
Oct 22, 2020 40.79 41.47 37.69 38.38 2,220,057 -1.45(-3.64%)
Oct 21, 2020 39.11 41.10 38.19 39.83 521,360 +0.73(+1.87%)
Oct 20, 2020 39.47 40.40 38.19 39.10 360,609 -2.23(-5.40%)
Oct 19, 2020 41.84 43.28 40.78 41.33 138,730 -0.30(-0.72%)
Oct 16, 2020 43.00 43.49 40.23 41.63 225,200 -0.35(-0.83%)
Oct 15, 2020 42.00 43.16 38.55 41.98 462,851 -2.51(-5.64%)
Oct 14, 2020 44.87 44.96 43.56 44.49 307,810 +0.54(+1.23%)
Oct 13, 2020 42.00 44.45 40.35 43.95 299,676 +3.15(+7.72%)
Oct 12, 2020 39.20 40.86 38.02 40.80 161,723 +1.86(+4.79%)
Oct 09, 2020 41.99 42.00 38.59 38.94 163,100 -2.24(-5.45%)
Oct 08, 2020 40.68 41.71 40.01 41.18 111,594 +0.90(+2.23%)
Oct 07, 2020 38.43 41.00 38.43 40.28 172,963 +2.68(+7.13%)
Oct 06, 2020 40.04 40.60 37.04 37.60 244,019 -2.16(-5.43%)
Oct 05, 2020 39.17 40.13 38.35 39.76 173,226 +1.02(+2.63%)
Oct 02, 2020 37.05 38.91 37.05 38.74 138,600 +0.93(+2.46%)
Oct 01, 2020 38.72 39.19 37.00 37.81 214,668 -1.06(-2.73%)
Sep 30, 2020 38.00 39.28 37.42 38.87 246,835 +0.45(+1.17%)
Sep 29, 2020 36.32 39.00 36.32 38.42 253,038 +2.38(+6.60%)
Sep 28, 2020 34.97 36.32 34.09 36.04 291,046 +1.72(+5.01%)
Sep 25, 2020 33.05 34.90 32.37 34.32 176,400 +1.99(+6.16%)
Sep 24, 2020 30.27 32.62 29.63 32.33 197,887 +1.99(+6.56%)
Sep 23, 2020 30.28 30.69 29.80 30.34 184,960 -0.06(-0.20%)
Sep 22, 2020 31.09 31.09 29.83 30.40 397,070 +0.47(+1.57%)
Sep 21, 2020 31.89 32.44 29.50 29.93 250,606 -2.43(-7.51%)
Sep 18, 2020 32.39 33.84 31.95 32.36 1,928,100 -0.08(-0.25%)
Sep 17, 2020 32.66 33.97 31.56 32.44 250,123 -0.96(-2.87%)
Sep 16, 2020 34.85 35.30 32.77 33.40 298,088 -1.10(-3.19%)
Sep 15, 2020 34.12 35.65 33.86 34.50 435,601 +0.65(+1.92%)
Sep 14, 2020 32.82 34.21 32.43 33.85 359,338 +1.20(+3.68%)
Sep 11, 2020 34.20 35.35 32.65 32.65 212,000 -1.42(-4.17%)
Sep 10, 2020 33.49 34.40 33.04 34.07 171,838 +0.51(+1.52%)
Sep 09, 2020 32.40 34.34 32.09 33.56 267,100 +1.42(+4.42%)
Sep 08, 2020 32.13 33.20 31.85 32.14 150,471 -0.46(-1.41%)
Sep 04, 2020 32.69 33.81 30.42 32.60 306,500 -0.36(-1.09%)
Sep 03, 2020 34.45 34.50 32.52 32.96 296,999 -1.51(-4.38%)
Sep 02, 2020 33.04 35.10 32.46 34.47 286,032 +1.74(+5.32%)
Sep 01, 2020 33.32 34.16 31.91 32.73 221,642 -0.88(-2.62%)
Aug 31, 2020 34.47 34.68 32.20 33.61 318,481 -0.86(-2.49%)
Aug 28, 2020 35.66 35.85 32.73 34.47 313,700 -0.81(-2.30%)
Aug 27, 2020 36.41 37.21 35.25 35.28 424,881 -0.72(-2.00%)
Aug 26, 2020 39.66 39.66 35.45 36.00 595,446 -2.23(-5.83%)
Aug 25, 2020 40.26 41.49 37.08 38.23 191,112 -1.91(-4.76%)
Aug 24, 2020 40.20 41.74 39.56 40.14 280,473 +0.45(+1.13%)
Aug 21, 2020 39.85 40.85 39.21 39.69 161,400 -0.28(-0.70%)
Aug 20, 2020 38.66 40.60 38.00 39.97 172,812 +1.23(+3.18%)
Aug 19, 2020 37.58 39.75 37.58 38.74 137,727 +1.26(+3.36%)
Aug 18, 2020 38.09 39.64 37.44 37.48 396,876 -0.42(-1.11%)
Aug 17, 2020 36.95 38.99 36.45 37.90 191,506 +1.09(+2.96%)
Aug 14, 2020 38.00 39.00 34.92 36.81 307,000 -0.46(-1.23%)
Aug 13, 2020 37.15 37.67 36.55 37.27 117,579 -0.36(-0.96%)
Aug 12, 2020 36.57 38.00 36.23 37.63 105,273 +1.48(+4.09%)
Aug 11, 2020 37.30 38.29 34.52 36.15 221,437 -1.37(-3.65%)
Aug 10, 2020 37.20 38.48 37.20 37.52 140,801 +0.52(+1.41%)
Aug 07, 2020 41.40 41.80 36.91 37.00 279,700 -4.34(-10.50%)
Aug 06, 2020 37.97 42.20 37.97 41.34 545,206 +3.37(+8.88%)
Aug 05, 2020 34.61 38.70 34.61 37.97 328,997 +3.39(+9.80%)
Aug 04, 2020 32.78 35.85 32.45 34.58 207,343 +1.55(+4.69%)
Aug 03, 2020 32.57 33.86 32.35 33.03 112,990 +0.59(+1.82%)
Jul 31, 2020 33.66 34.45 32.01 32.44 134,500 -1.25(-3.71%)
Jul 30, 2020 35.49 35.64 32.69 33.69 148,719 -1.81(-5.10%)
Jul 29, 2020 33.73 36.72 33.45 35.50 169,096 +1.83(+5.44%)
Jul 28, 2020 35.30 35.30 33.20 33.67 103,533 -1.52(-4.32%)
Jul 27, 2020 33.50 35.39 32.94 35.19 370,593 +2.25(+6.83%)
Jul 24, 2020 32.01 33.29 31.71 32.94 188,200 +0.40(+1.23%)
Jul 23, 2020 31.89 33.44 31.70 32.54 163,361 +0.33(+1.02%)
Jul 22, 2020 31.91 32.49 31.48 32.21 199,497 -0.07(-0.22%)
Jul 21, 2020 32.52 33.64 32.00 32.28 187,572 -0.44(-1.34%)
Jul 20, 2020 33.97 33.97 31.97 32.72 161,646 -0.90(-2.68%)
Jul 17, 2020 31.97 33.84 31.22 33.62 262,800 +1.41(+4.38%)
Jul 16, 2020 32.01 32.47 31.33 32.21 422,960 -0.20(-0.62%)
Jul 15, 2020 32.00 32.49 31.10 32.41 569,305 +0.87(+2.76%)
Jul 14, 2020 32.99 32.99 30.32 31.54 855,610 -1.45(-4.40%)
Jul 13, 2020 35.36 35.97 32.72 32.99 544,919 -1.91(-5.47%)
Jul 10, 2020 33.75 35.33 33.07 34.90 488,100 +0.90(+2.65%)
Jul 09, 2020 33.96 35.50 32.94 34.00 1,856,453 -0.31(-0.90%)
Jul 08, 2020 30.25 34.57 30.08 34.31 1,392,575 +4.16(+13.80%)
Jul 07, 2020 30.30 30.85 29.44 30.15 852,073 +0.15(+0.50%)
Jul 06, 2020 31.00 31.18 28.68 30.00 1,781,414 +0.30(+1.01%)
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.