Skip to main content

Accolade Inc (NQ: ACCD )

3.170 -0.190 (-5.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 43.50 43.50 43.50 664,394 -2.44(-5.31%)
Dec 30, 2020 45.45 47.28 44.61 45.94 664,394 -0.06(-0.13%)
Dec 29, 2020 46.92 47.86 43.57 46.00 830,427 -1.34(-2.83%)
Dec 28, 2020 52.56 54.64 47.14 47.34 577,642 -5.08(-9.69%)
Dec 24, 2020 55.36 56.97 51.65 52.42 197,700 -2.61(-4.74%)
Dec 23, 2020 54.89 55.97 53.41 55.03 443,411 +1.01(+1.87%)
Dec 22, 2020 50.34 55.68 49.51 54.02 406,697 +4.32(+8.69%)
Dec 21, 2020 50.50 50.75 46.33 49.70 703,501 -1.29(-2.53%)
Dec 18, 2020 52.23 55.00 50.61 50.99 547,500 -0.82(-1.58%)
Dec 17, 2020 51.98 54.73 51.16 51.81 325,139 +0.93(+1.83%)
Dec 16, 2020 50.34 51.84 48.49 50.88 351,670 +1.07(+2.15%)
Dec 15, 2020 55.82 58.26 47.03 49.81 752,144 -5.38(-9.75%)
Dec 14, 2020 59.83 61.50 53.30 55.19 387,682 -4.09(-6.90%)
Dec 11, 2020 60.58 65.25 58.72 59.28 322,800 -0.44(-0.74%)
Dec 10, 2020 55.75 60.55 55.60 59.72 316,167 +3.89(+6.97%)
Dec 09, 2020 58.64 60.71 54.53 55.83 344,961 -2.10(-3.63%)
Dec 08, 2020 52.87 58.50 52.51 57.93 370,896 +4.85(+9.14%)
Dec 07, 2020 49.98 53.22 48.52 53.08 357,775 +3.73(+7.56%)
Dec 04, 2020 48.26 50.06 47.57 49.35 315,200 +1.10(+2.28%)
Dec 03, 2020 49.75 51.33 47.63 48.25 210,970 -1.61(-3.23%)
Dec 02, 2020 53.51 54.27 48.81 49.86 570,619 -4.49(-8.26%)
Dec 01, 2020 52.31 55.54 51.03 54.35 368,721 +2.44(+4.70%)
Nov 30, 2020 52.03 52.70 50.41 51.91 440,889 +0.07(+0.14%)
Nov 27, 2020 51.03 51.84 50.23 51.84 158,300 +1.30(+2.57%)
Nov 25, 2020 50.25 50.99 50.00 50.54 205,200 +0.21(+0.42%)
Nov 24, 2020 50.15 51.49 49.72 50.33 301,982 +0.12(+0.24%)
Nov 23, 2020 49.72 52.25 49.08 50.21 598,414 +1.28(+2.62%)
Nov 20, 2020 45.54 49.68 45.02 48.93 381,000 +2.83(+6.14%)
Nov 19, 2020 42.66 46.68 42.50 46.10 425,637 +3.94(+9.35%)
Nov 18, 2020 39.99 42.39 39.78 42.16 236,039 +2.17(+5.43%)
Nov 17, 2020 38.23 40.49 37.58 39.99 208,540 +1.79(+4.69%)
Nov 16, 2020 37.60 38.89 37.46 38.20 129,787 +0.85(+2.28%)
Nov 13, 2020 37.57 38.09 36.30 37.35 108,700 +0.35(+0.95%)
Nov 12, 2020 37.43 38.53 36.60 37.00 119,816 -0.53(-1.41%)
Nov 11, 2020 37.00 37.69 36.22 37.53 133,959 +1.64(+4.57%)
Nov 10, 2020 39.27 39.80 35.68 35.89 234,489 -4.18(-10.43%)
Nov 09, 2020 39.49 41.29 39.06 40.07 300,603 +2.61(+6.97%)
Nov 06, 2020 38.19 38.51 36.17 37.46 141,200 +0.36(+0.97%)
Nov 05, 2020 35.33 37.88 35.29 37.10 473,027 +2.73(+7.94%)
Nov 04, 2020 36.05 36.90 33.79 34.37 278,322 -0.63(-1.80%)
Nov 03, 2020 34.03 36.14 33.74 35.00 345,823 +1.74(+5.23%)
Nov 02, 2020 35.55 35.55 32.87 33.26 216,655 -1.76(-5.03%)
Oct 30, 2020 34.61 35.43 33.92 35.02 293,600 +0.03(+0.09%)
Oct 29, 2020 33.82 35.29 33.53 34.99 268,934 +1.43(+4.26%)
Oct 28, 2020 37.20 37.49 33.44 33.56 459,974 -4.68(-12.24%)
Oct 27, 2020 37.52 39.14 37.38 38.24 368,137 +1.06(+2.85%)
Oct 26, 2020 40.72 41.98 37.11 37.18 472,357 -4.83(-11.50%)
Oct 23, 2020 38.47 42.76 38.44 42.01 897,000 +3.63(+9.46%)
Oct 22, 2020 40.79 41.47 37.69 38.38 2,220,057 -1.45(-3.64%)
Oct 21, 2020 39.11 41.10 38.19 39.83 521,360 +0.73(+1.87%)
Oct 20, 2020 39.47 40.40 38.19 39.10 360,609 -2.23(-5.40%)
Oct 19, 2020 41.84 43.28 40.78 41.33 138,730 -0.30(-0.72%)
Oct 16, 2020 43.00 43.49 40.23 41.63 225,200 -0.35(-0.83%)
Oct 15, 2020 42.00 43.16 38.55 41.98 462,851 -2.51(-5.64%)
Oct 14, 2020 44.87 44.96 43.56 44.49 307,810 +0.54(+1.23%)
Oct 13, 2020 42.00 44.45 40.35 43.95 299,676 +3.15(+7.72%)
Oct 12, 2020 39.20 40.86 38.02 40.80 161,723 +1.86(+4.79%)
Oct 09, 2020 41.99 42.00 38.59 38.94 163,100 -2.24(-5.45%)
Oct 08, 2020 40.68 41.71 40.01 41.18 111,594 +0.90(+2.23%)
Oct 07, 2020 38.43 41.00 38.43 40.28 172,963 +2.68(+7.13%)
Oct 06, 2020 40.04 40.60 37.04 37.60 244,019 -2.16(-5.43%)
Oct 05, 2020 39.17 40.13 38.35 39.76 173,226 +1.02(+2.63%)
Oct 02, 2020 37.05 38.91 37.05 38.74 138,600 +0.93(+2.46%)
Oct 01, 2020 38.72 39.19 37.00 37.81 214,668 -1.06(-2.73%)
Sep 30, 2020 38.00 39.28 37.42 38.87 246,835 +0.45(+1.17%)
Sep 29, 2020 36.32 39.00 36.32 38.42 253,038 +2.38(+6.60%)
Sep 28, 2020 34.97 36.32 34.09 36.04 291,046 +1.72(+5.01%)
Sep 25, 2020 33.05 34.90 32.37 34.32 176,400 +1.99(+6.16%)
Sep 24, 2020 30.27 32.62 29.63 32.33 197,887 +1.99(+6.56%)
Sep 23, 2020 30.28 30.69 29.80 30.34 184,960 -0.06(-0.20%)
Sep 22, 2020 31.09 31.09 29.83 30.40 397,070 +0.47(+1.57%)
Sep 21, 2020 31.89 32.44 29.50 29.93 250,606 -2.43(-7.51%)
Sep 18, 2020 32.39 33.84 31.95 32.36 1,928,100 -0.08(-0.25%)
Sep 17, 2020 32.66 33.97 31.56 32.44 250,123 -0.96(-2.87%)
Sep 16, 2020 34.85 35.30 32.77 33.40 298,088 -1.10(-3.19%)
Sep 15, 2020 34.12 35.65 33.86 34.50 435,601 +0.65(+1.92%)
Sep 14, 2020 32.82 34.21 32.43 33.85 359,338 +1.20(+3.68%)
Sep 11, 2020 34.20 35.35 32.65 32.65 212,000 -1.42(-4.17%)
Sep 10, 2020 33.49 34.40 33.04 34.07 171,838 +0.51(+1.52%)
Sep 09, 2020 32.40 34.34 32.09 33.56 267,100 +1.42(+4.42%)
Sep 08, 2020 32.13 33.20 31.85 32.14 150,471 -0.46(-1.41%)
Sep 04, 2020 32.69 33.81 30.42 32.60 306,500 -0.36(-1.09%)
Sep 03, 2020 34.45 34.50 32.52 32.96 296,999 -1.51(-4.38%)
Sep 02, 2020 33.04 35.10 32.46 34.47 286,032 +1.74(+5.32%)
Sep 01, 2020 33.32 34.16 31.91 32.73 221,642 -0.88(-2.62%)
Aug 31, 2020 34.47 34.68 32.20 33.61 318,481 -0.86(-2.49%)
Aug 28, 2020 35.66 35.85 32.73 34.47 313,700 -0.81(-2.30%)
Aug 27, 2020 36.41 37.21 35.25 35.28 424,881 -0.72(-2.00%)
Aug 26, 2020 39.66 39.66 35.45 36.00 595,446 -2.23(-5.83%)
Aug 25, 2020 40.26 41.49 37.08 38.23 191,112 -1.91(-4.76%)
Aug 24, 2020 40.20 41.74 39.56 40.14 280,473 +0.45(+1.13%)
Aug 21, 2020 39.85 40.85 39.21 39.69 161,400 -0.28(-0.70%)
Aug 20, 2020 38.66 40.60 38.00 39.97 172,812 +1.23(+3.18%)
Aug 19, 2020 37.58 39.75 37.58 38.74 137,727 +1.26(+3.36%)
Aug 18, 2020 38.09 39.64 37.44 37.48 396,876 -0.42(-1.11%)
Aug 17, 2020 36.95 38.99 36.45 37.90 191,506 +1.09(+2.96%)
Aug 14, 2020 38.00 39.00 34.92 36.81 307,000 -0.46(-1.23%)
Aug 13, 2020 37.15 37.67 36.55 37.27 117,579 -0.36(-0.96%)
Aug 12, 2020 36.57 38.00 36.23 37.63 105,273 +1.48(+4.09%)
Aug 11, 2020 37.30 38.29 34.52 36.15 221,437 -1.37(-3.65%)
Aug 10, 2020 37.20 38.48 37.20 37.52 140,801 +0.52(+1.41%)
Aug 07, 2020 41.40 41.80 36.91 37.00 279,700 -4.34(-10.50%)
Aug 06, 2020 37.97 42.20 37.97 41.34 545,206 +3.37(+8.88%)
Aug 05, 2020 34.61 38.70 34.61 37.97 328,997 +3.39(+9.80%)
Aug 04, 2020 32.78 35.85 32.45 34.58 207,343 +1.55(+4.69%)
Aug 03, 2020 32.57 33.86 32.35 33.03 112,990 +0.59(+1.82%)
Jul 31, 2020 33.66 34.45 32.01 32.44 134,500 -1.25(-3.71%)
Jul 30, 2020 35.49 35.64 32.69 33.69 148,719 -1.81(-5.10%)
Jul 29, 2020 33.73 36.72 33.45 35.50 169,096 +1.83(+5.44%)
Jul 28, 2020 35.30 35.30 33.20 33.67 103,533 -1.52(-4.32%)
Jul 27, 2020 33.50 35.39 32.94 35.19 370,593 +2.25(+6.83%)
Jul 24, 2020 32.01 33.29 31.71 32.94 188,200 +0.40(+1.23%)
Jul 23, 2020 31.89 33.44 31.70 32.54 163,361 +0.33(+1.02%)
Jul 22, 2020 31.91 32.49 31.48 32.21 199,497 -0.07(-0.22%)
Jul 21, 2020 32.52 33.64 32.00 32.28 187,572 -0.44(-1.34%)
Jul 20, 2020 33.97 33.97 31.97 32.72 161,646 -0.90(-2.68%)
Jul 17, 2020 31.97 33.84 31.22 33.62 262,800 +1.41(+4.38%)
Jul 16, 2020 32.01 32.47 31.33 32.21 422,960 -0.20(-0.62%)
Jul 15, 2020 32.00 32.49 31.10 32.41 569,305 +0.87(+2.76%)
Jul 14, 2020 32.99 32.99 30.32 31.54 855,610 -1.45(-4.40%)
Jul 13, 2020 35.36 35.97 32.72 32.99 544,919 -1.91(-5.47%)
Jul 10, 2020 33.75 35.33 33.07 34.90 488,100 +0.90(+2.65%)
Jul 09, 2020 33.96 35.50 32.94 34.00 1,856,453 -0.31(-0.90%)
Jul 08, 2020 30.25 34.57 30.08 34.31 1,392,575 +4.16(+13.80%)
Jul 07, 2020 30.30 30.85 29.44 30.15 852,073 +0.15(+0.50%)
Jul 06, 2020 31.00 31.18 28.68 30.00 1,781,414 +0.30(+1.01%)
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.