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

Accolade Inc (NQ: ACCD )

7.890 -1.300 (-14.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 7.870 8.580 7.620 7.890 1,491,173 -1.30(-14.15%)
Apr 25, 2024 9.170 9.410 8.860 9.190 772,052 -0.21(-2.23%)
Apr 24, 2024 9.330 9.470 9.130 9.400 687,539 +0.05(+0.53%)
Apr 23, 2024 9.320 9.670 9.060 9.350 637,497 +0.14(+1.52%)
Apr 22, 2024 9.020 9.370 8.745 9.210 651,871 +0.08(+0.88%)
Apr 19, 2024 9.080 9.470 8.830 9.130 849,595 -0.04(-0.44%)
Apr 18, 2024 8.720 9.330 8.640 9.170 772,762 +0.47(+5.40%)
Apr 17, 2024 8.520 8.800 8.410 8.700 662,317 +0.30(+3.57%)
Apr 16, 2024 8.510 8.730 8.170 8.400 965,917 -0.18(-2.10%)
Apr 15, 2024 8.290 8.600 7.920 8.580 813,882 +0.33(+4.00%)
Apr 12, 2024 8.600 8.600 8.210 8.250 523,206 -0.43(-4.95%)
Apr 11, 2024 8.870 9.065 8.640 8.680 560,573 -0.27(-3.02%)
Apr 10, 2024 9.190 9.190 8.810 8.950 477,427 -0.65(-6.77%)
Apr 09, 2024 9.330 9.620 9.240 9.600 409,447 +0.31(+3.34%)
Apr 08, 2024 9.190 9.315 9.100 9.290 278,682 +0.10(+1.09%)
Apr 05, 2024 9.250 9.410 8.900 9.190 542,734 -0.06(-0.65%)
Apr 04, 2024 9.510 9.570 9.190 9.250 589,340 -0.11(-1.18%)
Apr 03, 2024 9.470 9.515 9.250 9.360 491,712 -0.24(-2.50%)
Apr 02, 2024 9.820 9.860 9.490 9.600 647,713 -0.53(-5.23%)
Apr 01, 2024 10.45 10.45 10.00 10.13 383,193 -0.35(-3.34%)
Mar 28, 2024 9.940 10.53 10.53 10.48 701,403 +0.49(+4.90%)
Mar 27, 2024 9.970 10.00 9.695 9.990 400,400 +0.03(+0.30%)
Mar 26, 2024 9.850 10.21 9.790 9.960 689,667 +0.27(+2.79%)
Mar 25, 2024 9.480 9.745 9.480 9.690 452,086 +0.20(+2.11%)
Mar 22, 2024 9.750 9.880 9.420 9.490 294,664 -0.26(-2.67%)
Mar 21, 2024 9.910 10.06 9.600 9.750 548,862 -0.08(-0.81%)
Mar 20, 2024 9.650 9.960 9.380 9.830 366,610 +0.20(+2.08%)
Mar 19, 2024 9.410 9.830 9.390 9.630 492,932 +0.10(+1.05%)
Mar 18, 2024 9.400 9.601 9.080 9.530 449,042 +0.30(+3.25%)
Mar 15, 2024 9.410 9.570 8.980 9.230 1,573,928 -0.33(-3.45%)
Mar 14, 2024 9.490 9.690 9.400 9.560 827,038 +0.06(+0.63%)
Mar 13, 2024 9.310 9.580 9.220 9.500 668,584 +0.09(+0.96%)
Mar 12, 2024 9.710 9.765 9.390 9.410 401,684 -0.15(-1.57%)
Mar 11, 2024 9.500 9.725 9.500 9.560 614,358 +0.06(+0.63%)
Mar 08, 2024 9.720 9.940 9.400 9.500 496,681 -0.03(-0.31%)
Mar 07, 2024 9.720 9.720 9.445 9.530 434,884 +0.12(+1.28%)
Mar 06, 2024 9.380 9.575 9.200 9.410 970,324 +0.19(+2.06%)
Mar 05, 2024 9.430 9.470 8.970 9.220 730,936 -0.36(-3.76%)
Mar 04, 2024 10.00 10.00 9.490 9.580 550,038 -0.38(-3.82%)
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.