Skip to main content

Accolade Inc (NQ: ACCD )

10.68 -0.07 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 10.90 11.05 10.65 10.68 410,131 -0.07(-0.65%)
Feb 26, 2024 10.62 11.16 10.40 10.75 642,147 +0.53(+5.19%)
Feb 23, 2024 10.52 10.60 10.14 10.22 608,519 -0.40(-3.77%)
Feb 22, 2024 11.65 11.71 10.52 10.62 659,877 -0.88(-7.65%)
Feb 21, 2024 11.37 11.69 11.22 11.50 529,860 -0.19(-1.58%)
Feb 20, 2024 12.09 12.24 10.96 11.69 719,078 -0.67(-5.46%)
Feb 16, 2024 12.90 12.93 12.33 12.36 558,413 -0.78(-5.94%)
Feb 15, 2024 13.23 13.47 12.87 13.14 490,167 +0.10(+0.77%)
Feb 14, 2024 13.00 13.24 12.55 13.04 516,654 +0.32(+2.56%)
Feb 13, 2024 13.01 13.31 12.43 12.71 616,799 -1.21(-8.66%)
Feb 12, 2024 13.45 13.93 13.33 13.92 547,833 +0.46(+3.42%)
Feb 09, 2024 13.42 13.74 13.24 13.46 518,601 +0.15(+1.13%)
Feb 08, 2024 12.99 13.36 12.93 13.31 377,571 +0.32(+2.46%)
Feb 07, 2024 13.03 13.10 12.78 12.99 614,462 +0.01(+0.08%)
Feb 06, 2024 11.89 13.00 11.80 12.98 844,498 +1.12(+9.44%)
Feb 05, 2024 11.72 11.92 11.27 11.86 882,546 -0.14(-1.17%)
Feb 02, 2024 11.59 12.19 11.15 12.00 805,162 +0.27(+2.30%)
Feb 01, 2024 11.47 11.77 11.26 11.73 520,946 +0.41(+3.62%)
Jan 31, 2024 12.18 12.18 11.27 11.32 643,647 -0.86(-7.06%)
Jan 30, 2024 12.46 12.68 12.09 12.18 469,182 -0.57(-4.47%)
Jan 29, 2024 12.14 12.80 11.91 12.75 545,278 +0.60(+4.94%)
Jan 26, 2024 12.30 12.62 12.04 12.15 494,236 -0.01(-0.08%)
Jan 25, 2024 11.91 12.21 11.82 12.16 611,414 +0.42(+3.58%)
Jan 24, 2024 11.93 12.01 11.68 11.74 575,016 +0.01(+0.09%)
Jan 23, 2024 12.18 12.38 11.41 11.73 524,863 -0.28(-2.33%)
Jan 22, 2024 11.88 12.25 11.76 12.01 913,115 +0.27(+2.30%)
Jan 19, 2024 11.99 11.99 11.31 11.74 830,749 -0.14(-1.18%)
Jan 18, 2024 12.38 12.38 11.42 11.88 902,019 -0.30(-2.46%)
Jan 17, 2024 13.03 13.03 12.10 12.18 1,084,359 -1.05(-7.94%)
Jan 16, 2024 13.72 13.60 12.49 13.23 1,342,945 -0.70(-5.03%)
Jan 12, 2024 14.45 14.73 13.73 13.93 1,101,477 -0.61(-4.20%)
Jan 11, 2024 15.00 15.21 14.24 14.54 1,348,570 -0.48(-3.20%)
Jan 10, 2024 15.27 15.36 14.37 15.02 1,568,274 +0.03(+0.20%)
Jan 09, 2024 13.00 15.04 12.56 14.99 4,516,203 +3.37(+29.00%)
Jan 08, 2024 11.09 11.79 10.89 11.62 1,083,376 +0.48(+4.31%)
Jan 05, 2024 10.99 11.36 10.83 11.14 765,657 -0.04(-0.36%)
Jan 04, 2024 11.26 11.41 11.05 11.18 568,823 -0.10(-0.89%)
Jan 03, 2024 11.61 11.61 11.19 11.28 660,202 -0.83(-6.85%)
Jan 02, 2024 12.09 12.53 11.87 12.11 680,673 +0.10(+0.83%)
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%)
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.