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

Accolade Inc (NQ: ACCD )

9.040 -0.360 (-3.83%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 25, 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 (%)
Dec 29, 2023 12.84 12.92 11.97 12.01 903,184 -0.84(-6.54%)
Dec 28, 2023 12.42 12.86 12.34 12.85 731,054 +0.37(+2.96%)
Dec 27, 2023 12.28 12.55 12.13 12.48 542,643 +0.35(+2.89%)
Dec 26, 2023 11.81 12.18 11.73 12.13 510,786 +0.44(+3.76%)
Dec 22, 2023 11.40 11.73 11.32 11.69 545,920 +0.37(+3.27%)
Dec 21, 2023 11.04 11.43 10.84 11.32 621,869 +0.50(+4.62%)
Dec 20, 2023 11.39 11.69 10.78 10.82 593,177 -0.60(-5.25%)
Dec 19, 2023 10.76 11.45 10.64 11.42 829,100 +0.76(+7.13%)
Dec 18, 2023 10.50 10.76 10.38 10.66 452,775 +0.18(+1.72%)
Dec 15, 2023 10.96 11.13 10.46 10.48 1,185,716 -0.34(-3.14%)
Dec 14, 2023 10.19 11.15 10.19 10.82 817,594 +0.62(+6.08%)
Dec 13, 2023 9.580 10.35 9.410 10.20 738,045 +0.56(+5.81%)
Dec 12, 2023 9.450 9.680 9.180 9.640 654,593 +0.17(+1.80%)
Dec 11, 2023 9.280 9.536 9.160 9.470 607,659 +0.13(+1.39%)
Dec 08, 2023 9.190 9.390 8.945 9.340 361,948 +0.10(+1.08%)
Dec 07, 2023 9.110 9.260 8.900 9.240 474,004 +0.11(+1.20%)
Dec 06, 2023 9.110 9.310 9.030 9.130 591,369 +0.13(+1.44%)
Dec 05, 2023 9.140 9.140 8.830 9.000 468,419 -0.14(-1.53%)
Dec 04, 2023 9.020 9.200 8.810 9.140 616,806 +0.08(+0.88%)
Dec 01, 2023 8.710 9.105 8.580 9.060 480,686 +0.33(+3.78%)
Nov 30, 2023 8.670 8.790 8.450 8.730 749,879 +0.11(+1.28%)
Nov 29, 2023 8.590 8.990 8.590 8.620 508,869 +0.12(+1.41%)
Nov 28, 2023 8.270 8.500 8.050 8.500 419,497 +0.21(+2.47%)
Nov 27, 2023 8.070 8.360 7.930 8.295 435,625 +0.16(+2.03%)
Nov 24, 2023 7.960 8.160 7.880 8.130 173,000 +0.16(+2.01%)
Nov 22, 2023 8.020 8.170 7.850 7.970 404,344 +0.09(+1.14%)
Nov 21, 2023 8.010 8.060 7.796 7.880 461,924 -0.16(-1.99%)
Nov 20, 2023 8.090 8.230 7.920 8.040 615,862 -0.02(-0.25%)
Nov 17, 2023 7.850 8.230 7.780 8.060 742,918 +0.45(+5.91%)
Nov 16, 2023 7.820 7.820 7.460 7.610 603,317 -0.26(-3.30%)
Nov 15, 2023 7.870 8.200 7.810 7.870 604,464 +0.01(+0.13%)
Nov 14, 2023 7.450 7.970 7.440 7.860 650,023 +0.96(+13.91%)
Nov 13, 2023 6.990 7.070 6.750 6.900 583,685 -0.16(-2.27%)
Nov 10, 2023 6.990 7.090 6.830 7.060 420,067 +0.10(+1.44%)
Nov 09, 2023 7.290 7.290 6.900 6.960 620,118 -0.22(-3.06%)
Nov 08, 2023 7.260 7.360 7.090 7.180 480,781 -0.08(-1.10%)
Nov 07, 2023 7.090 7.330 6.980 7.260 340,709 +0.19(+2.69%)
Nov 06, 2023 7.290 7.315 6.900 7.070 683,510 -0.19(-2.62%)
Nov 03, 2023 7.150 7.525 7.150 7.260 713,457 +0.32(+4.61%)
Nov 02, 2023 6.790 7.000 6.780 6.940 578,403 +0.25(+3.74%)
Nov 01, 2023 6.460 6.725 6.330 6.690 560,790 +0.19(+2.92%)
Oct 31, 2023 6.550 6.680 6.440 6.500 580,383 -0.02(-0.31%)
Oct 30, 2023 6.610 6.780 6.380 6.520 522,112 -0.04(-0.61%)
Oct 27, 2023 6.650 6.650 6.401 6.560 462,906 -0.03(-0.46%)
Oct 26, 2023 6.810 6.810 6.460 6.590 543,083 -0.19(-2.80%)
Oct 25, 2023 6.860 7.000 6.650 6.780 723,646 -0.17(-2.45%)
Oct 24, 2023 6.760 7.260 6.760 6.950 480,481 +0.23(+3.42%)
Oct 23, 2023 6.720 6.920 6.690 6.720 391,148 -0.05(-0.74%)
Oct 20, 2023 6.680 6.870 6.570 6.770 519,808 +0.10(+1.50%)
Oct 19, 2023 6.840 6.930 6.630 6.670 1,142,179 -0.18(-2.63%)
Oct 18, 2023 7.150 7.190 6.840 6.850 633,923 -0.37(-5.12%)
Oct 17, 2023 7.040 7.450 7.010 7.220 535,260 +0.06(+0.84%)
Oct 16, 2023 7.020 7.270 6.990 7.160 583,589 +0.14(+1.99%)
Oct 13, 2023 7.260 7.370 6.995 7.020 656,892 -0.26(-3.57%)
Oct 12, 2023 8.430 8.430 7.260 7.280 1,033,900 -1.13(-13.44%)
Oct 11, 2023 8.710 8.910 8.310 8.410 857,691 -0.21(-2.44%)
Oct 10, 2023 8.190 8.790 8.190 8.620 1,258,774 +0.40(+4.87%)
Oct 09, 2023 8.060 8.370 7.830 8.220 976,217 +0.03(+0.37%)
Oct 06, 2023 8.290 8.352 7.600 8.190 1,341,095 -0.28(-3.31%)
Oct 05, 2023 8.930 9.230 8.180 8.470 2,054,318 -1.28(-13.13%)
Oct 04, 2023 10.12 10.21 9.730 9.750 1,387,089 -0.36(-3.56%)
Oct 03, 2023 10.30 10.37 9.980 10.11 465,108 -0.37(-3.53%)
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.