Skip to main content

Accolade Inc (NQ: ACCD )

10.48 +0.49 (+4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.06 11.72 11.06 11.67 694,735 +0.59(+5.32%)
Jan 30, 2023 11.23 11.50 10.98 11.08 724,658 -0.20(-1.77%)
Jan 27, 2023 10.62 11.32 10.29 11.28 561,765 +0.67(+6.31%)
Jan 26, 2023 10.46 10.88 10.26 10.61 752,646 +0.35(+3.41%)
Jan 25, 2023 9.460 10.28 9.000 10.26 806,322 +0.54(+5.56%)
Jan 24, 2023 9.600 9.930 9.580 9.720 429,238 +0.06(+0.62%)
Jan 23, 2023 9.230 9.710 9.090 9.660 510,118 +0.49(+5.34%)
Jan 20, 2023 9.060 9.190 8.840 9.170 430,009 +0.27(+3.03%)
Jan 19, 2023 8.890 9.060 8.740 8.900 539,912 -0.14(-1.55%)
Jan 18, 2023 9.900 10.20 9.030 9.040 616,774 -0.66(-6.80%)
Jan 17, 2023 9.300 9.720 8.970 9.700 823,836 +0.38(+4.08%)
Jan 13, 2023 9.210 9.430 9.070 9.320 710,076 +0.03(+0.32%)
Jan 12, 2023 9.120 9.330 8.795 9.290 945,367 +0.29(+3.22%)
Jan 11, 2023 9.560 9.620 8.610 9.000 1,696,793 -0.55(-5.76%)
Jan 10, 2023 8.260 10.01 8.230 9.550 3,185,434 +1.81(+23.39%)
Jan 09, 2023 7.600 7.810 7.454 7.740 947,737 +0.31(+4.17%)
Jan 06, 2023 7.350 7.470 6.830 7.430 545,863 +0.06(+0.81%)
Jan 05, 2023 7.670 7.670 7.100 7.370 489,563 -0.43(-5.51%)
Jan 04, 2023 7.430 7.830 7.250 7.800 697,194 +0.48(+6.56%)
Jan 03, 2023 8.080 8.110 7.225 7.320 692,920 -0.47(-6.03%)
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%)
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.