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 (%)
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%)
Mar 01, 2024 10.27 10.33 9.880 9.960 498,207 -0.29(-2.83%)
Feb 29, 2024 10.76 10.78 10.18 10.25 974,029 -0.24(-2.29%)
Feb 28, 2024 10.45 10.70 10.25 10.49 543,079 -0.19(-1.78%)
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%)
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%)
Oct 02, 2023 10.53 10.80 10.33 10.48 366,138 -0.10(-0.95%)
Sep 29, 2023 10.95 10.98 10.47 10.58 457,001 -0.18(-1.67%)
Sep 28, 2023 10.67 10.95 10.56 10.76 346,470 +0.05(+0.47%)
Sep 27, 2023 10.52 10.87 10.46 10.71 419,147 +0.26(+2.49%)
Sep 26, 2023 10.57 10.93 10.35 10.45 475,367 -0.26(-2.43%)
Sep 25, 2023 10.66 10.84 10.70 10.71 286,601 -0.05(-0.46%)
Sep 22, 2023 11.00 11.05 10.74 10.76 640,779 -0.14(-1.28%)
Sep 21, 2023 11.48 11.55 10.85 10.90 696,082 -0.82(-7.00%)
Sep 20, 2023 11.92 12.12 11.63 11.72 435,629 +0.06(+0.51%)
Sep 19, 2023 11.91 11.97 11.52 11.66 392,727 -0.27(-2.26%)
Sep 18, 2023 12.18 12.18 11.83 11.93 313,206 -0.30(-2.45%)
Sep 15, 2023 12.38 12.56 11.99 12.23 1,289,912 -0.17(-1.37%)
Sep 14, 2023 12.70 12.99 12.34 12.40 344,420 -0.25(-1.98%)
Sep 13, 2023 12.75 12.90 12.49 12.65 402,496 -0.13(-1.02%)
Sep 12, 2023 13.14 13.30 12.75 12.78 316,782 -0.48(-3.62%)
Sep 11, 2023 13.08 13.66 13.00 13.26 332,529 +0.36(+2.79%)
Sep 08, 2023 13.01 13.20 12.78 12.90 288,981 -0.12(-0.92%)
Sep 07, 2023 13.01 13.18 12.72 13.02 336,752 -0.13(-0.99%)
Sep 06, 2023 13.41 13.52 13.03 13.15 361,426 -0.28(-2.08%)
Sep 05, 2023 13.60 13.79 13.29 13.43 294,220 -0.28(-2.04%)
Sep 01, 2023 13.66 14.06 13.58 13.71 383,592 +0.22(+1.63%)
Aug 31, 2023 13.68 13.84 13.37 13.49 367,859 -0.13(-0.95%)
Aug 30, 2023 13.46 13.79 13.38 13.62 319,257 +0.10(+0.74%)
Aug 29, 2023 13.17 13.70 12.89 13.52 270,547 +0.27(+2.04%)
Aug 28, 2023 13.06 13.39 12.98 13.25 293,271 +0.30(+2.32%)
Aug 25, 2023 12.97 13.19 12.76 12.95 283,948 +0.04(+0.31%)
Aug 24, 2023 13.36 13.36 12.88 12.91 443,389 -0.51(-3.80%)
Aug 23, 2023 13.18 13.44 12.97 13.42 360,209 +0.27(+2.05%)
Aug 22, 2023 13.11 13.44 13.08 13.15 336,022 +0.13(+1.00%)
Aug 21, 2023 12.95 13.17 12.72 13.02 549,677 +0.05(+0.39%)
Aug 18, 2023 12.91 13.16 12.77 12.97 541,960 -0.20(-1.52%)
Aug 17, 2023 13.35 13.57 12.96 13.17 384,263 -0.15(-1.13%)
Aug 16, 2023 13.66 13.79 13.23 13.32 397,518 -0.48(-3.48%)
Aug 15, 2023 13.97 13.99 13.65 13.80 304,245 -0.33(-2.34%)
Aug 14, 2023 14.09 14.17 13.84 14.13 247,826 -0.10(-0.70%)
Aug 11, 2023 14.10 14.43 13.85 14.23 297,582 +0.04(+0.28%)
Aug 10, 2023 14.31 14.65 14.13 14.19 382,982 -0.11(-0.77%)
Aug 09, 2023 14.67 14.68 14.19 14.30 430,688 -0.37(-2.52%)
Aug 08, 2023 14.07 14.74 13.94 14.67 438,385 +0.31(+2.16%)
Aug 07, 2023 14.52 14.52 14.03 14.36 443,264 -0.18(-1.24%)
Aug 04, 2023 14.36 14.87 14.36 14.54 433,441 +0.22(+1.54%)
Aug 03, 2023 14.26 14.49 13.97 14.32 383,429 -0.08(-0.56%)
Aug 02, 2023 14.57 14.68 14.13 14.40 409,058 -0.58(-3.87%)
Aug 01, 2023 14.86 15.11 14.53 14.98 436,840 -0.04(-0.27%)
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 +2.19(+18.80%)
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%)
May 01, 2023 13.56 13.56 12.39 13.02 1,356,145 -0.51(-3.77%)
Apr 28, 2023 14.26 14.40 12.69 13.53 2,666,690 -2.53(-15.75%)
Apr 27, 2023 16.30 17.00 16.00 16.06 1,155,729 +0.06(+0.37%)
Apr 26, 2023 16.13 16.41 15.72 16.00 765,492 +0.03(+0.19%)
Apr 25, 2023 15.85 16.60 15.66 15.97 593,810 +0.02(+0.13%)
Apr 24, 2023 16.04 16.20 15.71 15.95 655,879 -0.08(-0.50%)
Apr 21, 2023 15.46 16.12 15.27 16.03 629,328 +0.73(+4.77%)
Apr 20, 2023 14.86 15.44 14.84 15.30 474,168 +0.29(+1.93%)
Apr 19, 2023 14.59 15.01 14.50 15.01 409,945 +0.26(+1.76%)
Apr 18, 2023 14.73 14.92 14.43 14.75 380,238 +0.15(+1.03%)
Apr 17, 2023 14.19 14.66 14.07 14.60 309,573 +0.29(+2.03%)
Apr 14, 2023 14.64 15.10 14.29 14.31 383,897 -0.54(-3.64%)
Apr 13, 2023 14.43 14.95 14.39 14.85 505,349 +0.60(+4.21%)
Apr 12, 2023 14.86 15.45 14.18 14.25 476,336 +0.14(+0.99%)
Apr 11, 2023 13.57 14.38 13.57 14.11 443,328 +0.60(+4.44%)
Apr 10, 2023 13.37 13.66 13.17 13.51 319,463 -0.07(-0.52%)
Apr 06, 2023 13.41 13.79 13.11 13.58 407,376 +0.11(+0.82%)
Apr 05, 2023 13.78 13.78 13.12 13.47 543,228 -0.31(-2.25%)
Apr 04, 2023 13.90 13.97 13.55 13.78 380,630 -0.02(-0.14%)
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.