Skip to main content

Accolade Inc (NQ: ACCD )

10.48 +0.49 (+4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 14.59 15.11 14.55 15.02 777,633 +0.53(+3.66%)
Jul 28, 2023 14.34 14.76 14.27 14.49 406,000 +0.36(+2.55%)
Jul 27, 2023 14.32 14.53 13.85 14.13 571,240 -0.02(-0.14%)
Jul 26, 2023 13.38 14.24 13.35 14.15 491,248 +0.66(+4.89%)
Jul 25, 2023 13.45 13.71 13.31 13.49 311,175 +0.10(+0.75%)
Jul 24, 2023 13.35 13.49 13.02 13.39 378,026 +0.01(+0.07%)
Jul 21, 2023 13.99 14.02 13.27 13.38 403,837 -0.43(-3.11%)
Jul 20, 2023 14.32 14.49 13.64 13.81 502,677 -0.66(-4.56%)
Jul 19, 2023 14.71 14.99 14.38 14.47 452,656 -0.13(-0.89%)
Jul 18, 2023 14.09 14.64 14.04 14.60 572,438 +0.62(+4.43%)
Jul 17, 2023 13.46 14.09 13.29 13.98 396,952 +0.52(+3.86%)
Jul 14, 2023 13.60 13.77 13.29 13.46 312,412 -0.16(-1.17%)
Jul 13, 2023 13.75 13.93 13.41 13.62 532,499 -0.01(-0.07%)
Jul 12, 2023 13.77 14.24 13.49 13.63 834,884 +0.12(+0.89%)
Jul 11, 2023 12.85 13.53 12.53 13.51 836,099 +0.75(+5.88%)
Jul 10, 2023 11.79 12.89 11.70 12.76 815,968 +0.90(+7.59%)
Jul 07, 2023 11.46 11.98 11.32 11.86 1,380,492 +0.47(+4.13%)
Jul 06, 2023 11.58 11.61 11.04 11.39 789,276 -0.49(-4.12%)
Jul 05, 2023 13.03 13.03 11.70 11.88 994,931 -1.31(-9.93%)
Jul 03, 2023 13.46 14.19 12.84 13.19 409,118 -0.28(-2.08%)
Jun 30, 2023 13.99 14.69 13.12 13.47 1,831,655 +0.83(+6.57%)
Jun 29, 2023 12.70 13.24 12.50 12.64 1,355,261 +0.03(+0.24%)
Jun 28, 2023 12.12 12.64 12.12 12.61 579,868 +0.48(+3.96%)
Jun 27, 2023 12.22 12.27 11.85 12.13 703,938 -0.10(-0.82%)
Jun 26, 2023 12.62 12.71 12.21 12.23 687,175 -0.43(-3.40%)
Jun 23, 2023 12.64 13.16 12.36 12.66 3,203,120 -0.15(-1.17%)
Jun 22, 2023 13.17 13.31 12.74 12.81 435,152 -0.36(-2.73%)
Jun 21, 2023 13.43 13.44 12.98 13.17 373,364 -0.30(-2.23%)
Jun 20, 2023 13.48 13.65 13.23 13.47 466,177 -0.13(-0.96%)
Jun 16, 2023 14.02 14.02 13.24 13.60 646,782 -0.21(-1.52%)
Jun 15, 2023 13.67 14.15 13.27 13.81 410,706 +0.03(+0.22%)
Jun 14, 2023 14.36 14.58 13.47 13.78 401,853 -0.52(-3.64%)
Jun 13, 2023 13.52 14.38 13.37 14.30 691,870 +0.79(+5.85%)
Jun 12, 2023 13.29 13.60 13.18 13.51 490,612 +0.25(+1.89%)
Jun 09, 2023 13.40 13.67 13.20 13.26 315,796 -0.08(-0.60%)
Jun 08, 2023 13.43 13.60 13.07 13.34 368,499 -0.17(-1.26%)
Jun 07, 2023 13.75 14.15 13.44 13.51 494,905 -0.16(-1.17%)
Jun 06, 2023 12.76 13.79 12.69 13.67 561,693 +0.85(+6.63%)
Jun 05, 2023 12.92 13.01 12.66 12.82 319,565 -0.25(-1.91%)
Jun 02, 2023 12.65 13.07 12.42 13.07 489,002 +0.59(+4.73%)
Jun 01, 2023 12.04 12.78 11.72 12.48 467,195 +0.44(+3.65%)
May 31, 2023 11.72 12.09 11.44 12.04 736,617 +0.27(+2.29%)
May 30, 2023 11.67 11.98 11.64 11.77 561,206 +0.25(+2.17%)
May 26, 2023 11.21 11.57 11.05 11.52 531,228 +0.31(+2.77%)
May 25, 2023 12.02 12.13 10.96 11.21 577,669 -0.70(-5.88%)
May 24, 2023 11.89 12.13 11.46 11.91 996,509 +0.83(+7.49%)
May 23, 2023 10.97 11.31 10.88 11.08 530,207 +0.03(+0.27%)
May 22, 2023 10.76 11.08 10.72 11.05 560,472 +0.23(+2.13%)
May 19, 2023 10.76 10.87 10.64 10.82 448,856 +0.21(+1.98%)
May 18, 2023 10.79 10.98 10.49 10.61 815,769 -0.19(-1.76%)
May 17, 2023 10.57 10.86 10.38 10.80 416,024 +0.28(+2.66%)
May 16, 2023 10.62 10.75 10.44 10.52 401,173 -0.36(-3.31%)
May 15, 2023 10.64 10.88 10.48 10.88 379,560 +0.26(+2.45%)
May 12, 2023 10.75 10.86 10.45 10.62 372,464 -0.13(-1.21%)
May 11, 2023 10.94 10.96 10.70 10.75 429,010 -0.18(-1.65%)
May 10, 2023 11.29 11.41 10.75 10.93 759,976 -0.09(-0.82%)
May 09, 2023 11.69 11.76 10.46 11.02 1,339,401 -0.61(-5.20%)
May 08, 2023 12.01 12.34 11.52 11.62 592,636 -0.38(-3.12%)
May 05, 2023 11.87 12.00 11.48 12.00 852,981 +0.30(+2.56%)
May 04, 2023 11.75 11.96 11.60 11.70 563,656 -0.12(-1.02%)
May 03, 2023 12.20 12.30 11.71 11.82 787,961 -0.35(-2.88%)
May 02, 2023 13.02 13.29 12.04 12.17 1,097,885 -0.85(-6.53%)
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.