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

Accolade Inc (NQ: ACCD )

7.440 -0.190 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 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%)
Dec 01, 2022 8.900 9.130 8.750 8.970 374,679 +0.14(+1.59%)
Nov 30, 2022 8.250 8.890 8.070 8.830 1,198,647 +0.63(+7.68%)
Nov 29, 2022 7.940 8.490 7.940 8.200 721,443 +0.31(+3.93%)
Nov 28, 2022 8.270 8.530 7.790 7.890 487,707 -0.55(-6.52%)
Nov 25, 2022 8.540 8.700 8.340 8.440 166,885 -0.17(-1.97%)
Nov 23, 2022 8.220 8.640 8.140 8.610 363,499 +0.42(+5.13%)
Nov 22, 2022 8.360 8.360 7.910 8.190 426,815 -0.17(-2.03%)
Nov 21, 2022 8.300 8.390 8.000 8.360 499,177 +0.04(+0.48%)
Nov 18, 2022 8.650 8.650 8.210 8.320 492,133 -0.03(-0.36%)
Nov 17, 2022 8.710 8.730 8.250 8.350 555,951 -0.61(-6.81%)
Nov 16, 2022 9.400 9.400 8.770 8.960 522,577 -0.59(-6.18%)
Nov 15, 2022 9.950 10.13 9.480 9.550 445,473 -0.01(-0.10%)
Nov 14, 2022 9.640 9.830 9.350 9.560 818,975 -0.15(-1.54%)
Nov 11, 2022 9.370 10.25 9.370 9.710 631,041 +0.39(+4.18%)
Nov 10, 2022 8.730 9.370 8.730 9.320 734,863 +1.15(+14.08%)
Nov 09, 2022 8.990 8.990 8.160 8.170 719,807 -0.90(-9.92%)
Nov 08, 2022 9.160 9.235 8.850 9.070 495,988 +0.01(+0.11%)
Nov 07, 2022 9.410 9.490 8.580 9.060 566,819 -0.24(-2.58%)
Nov 04, 2022 9.970 10.05 9.145 9.300 480,556 -0.47(-4.81%)
Nov 03, 2022 9.840 10.09 9.660 9.770 649,608 -0.28(-2.79%)
Nov 02, 2022 10.75 10.95 10.00 10.05 727,234 -0.86(-7.88%)
Nov 01, 2022 11.06 11.34 10.81 10.91 414,670 +0.13(+1.21%)
Oct 31, 2022 11.00 11.24 10.62 10.78 586,092 -0.23(-2.09%)
Oct 28, 2022 10.81 11.09 10.44 11.01 540,659 +0.24(+2.23%)
Oct 27, 2022 11.01 11.25 10.68 10.77 521,451 -0.12(-1.10%)
Oct 26, 2022 11.08 11.32 10.53 10.89 710,601 -0.16(-1.45%)
Oct 25, 2022 11.07 11.54 10.91 11.05 578,397 +0.21(+1.94%)
Oct 24, 2022 10.97 10.97 10.43 10.84 517,422 -0.13(-1.19%)
Oct 21, 2022 10.50 11.02 10.09 10.97 608,979 +0.56(+5.38%)
Oct 20, 2022 10.20 10.93 10.11 10.41 538,801 +0.13(+1.26%)
Oct 19, 2022 11.12 11.35 10.22 10.28 625,496 -1.10(-9.67%)
Oct 18, 2022 11.64 11.99 11.12 11.38 494,841 +0.26(+2.34%)
Oct 17, 2022 10.80 11.25 10.68 11.12 502,809 +0.67(+6.41%)
Oct 14, 2022 11.11 11.23 10.31 10.45 587,865 -0.48(-4.39%)
Oct 13, 2022 11.03 11.27 10.60 10.93 594,637 -0.63(-5.45%)
Oct 12, 2022 12.31 12.31 11.45 11.56 489,636 -0.71(-5.79%)
Oct 11, 2022 11.58 12.54 11.09 12.27 1,180,566 +0.87(+7.63%)
Oct 10, 2022 11.42 11.43 10.76 11.40 692,939 -0.08(-0.70%)
Oct 07, 2022 12.29 13.40 11.23 11.48 1,188,445 -0.91(-7.34%)
Oct 06, 2022 12.52 13.29 12.32 12.39 987,584 -0.09(-0.72%)
Oct 05, 2022 12.88 13.22 12.19 12.48 792,933 -0.68(-5.17%)
Oct 04, 2022 12.40 13.31 12.37 13.16 1,312,740 +1.34(+11.34%)
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.