Skip to main content

Accolade, Inc. - common stock (NQ: ACCD )

6.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 6.980 6.990 6.980 6.980 666,644 +0.00(+0.00%)
Mar 12, 2025 6.970 6.990 6.970 6.980 624,164 +0.02(+0.29%)
Mar 11, 2025 6.960 6.970 6.960 6.960 855,877 +0.00(+0.00%)
Mar 10, 2025 6.970 6.980 6.960 6.960 1,047,264 -0.01(-0.14%)
Mar 07, 2025 6.970 6.990 6.970 6.970 1,760,162 +0.00(+0.00%)
Mar 06, 2025 6.970 6.980 6.970 6.970 525,657 +0.00(+0.00%)
Mar 05, 2025 6.950 6.980 6.950 6.970 923,149 +0.02(+0.29%)
Mar 04, 2025 6.960 6.970 6.950 6.950 1,118,494 +0.00(+0.00%)
Mar 03, 2025 6.950 6.970 6.950 6.950 1,000,315 -0.02(-0.29%)
Feb 28, 2025 6.955 6.973 6.950 6.970 1,514,923 +0.01(+0.14%)
Feb 27, 2025 6.950 6.970 6.948 6.960 3,013,398 +0.00(+0.00%)
Feb 26, 2025 6.950 6.970 6.950 6.960 1,740,851 +0.01(+0.14%)
Feb 25, 2025 6.940 6.970 6.930 6.950 6,852,878 +0.03(+0.43%)
Feb 24, 2025 6.940 6.940 6.920 6.920 402,152 -0.01(-0.14%)
Feb 21, 2025 6.910 6.940 6.900 6.930 719,926 +0.02(+0.29%)
Feb 20, 2025 6.890 6.910 6.890 6.910 586,789 +0.02(+0.29%)
Feb 19, 2025 6.900 6.910 6.890 6.890 631,753 -0.02(-0.29%)
Feb 18, 2025 6.890 6.910 6.880 6.910 1,006,981 +0.01(+0.14%)
Feb 14, 2025 6.900 6.910 6.880 6.900 1,205,009 +0.00(+0.00%)
Feb 13, 2025 6.910 6.910 6.890 6.900 1,272,502 +0.00(+0.00%)
Feb 12, 2025 6.890 6.910 6.880 6.900 1,251,615 +0.03(+0.44%)
Feb 11, 2025 6.890 6.900 6.870 6.870 2,472,698 -0.02(-0.29%)
Feb 10, 2025 6.870 6.930 6.870 6.890 1,403,893 +0.01(+0.15%)
Feb 07, 2025 6.880 6.910 6.870 6.880 2,078,583 +0.00(+0.00%)
Feb 06, 2025 6.890 6.900 6.870 6.880 1,473,002 -0.02(-0.29%)
Feb 05, 2025 6.920 6.920 6.880 6.900 1,469,177 -0.01(-0.14%)
Feb 04, 2025 6.930 6.950 6.890 6.910 2,087,269 -0.03(-0.43%)
Feb 03, 2025 6.880 6.940 6.855 6.940 1,639,967 +0.05(+0.73%)
Jan 31, 2025 6.870 6.910 6.870 6.890 1,677,385 +0.01(+0.15%)
Jan 30, 2025 6.890 6.890 6.870 6.880 1,495,586 +0.00(+0.00%)
Jan 29, 2025 6.870 6.890 6.860 6.880 2,291,918 +0.00(+0.00%)
Jan 28, 2025 6.890 6.905 6.870 6.880 4,925,387 -0.02(-0.29%)
Jan 27, 2025 6.890 6.920 6.880 6.900 2,984,727 +0.01(+0.15%)
Jan 24, 2025 6.900 6.910 6.890 6.890 722,336 +0.00(+0.00%)
Jan 23, 2025 6.890 6.920 6.880 6.890 1,467,016 +0.00(+0.00%)
Jan 22, 2025 6.870 6.910 6.865 6.890 1,873,140 +0.01(+0.15%)
Jan 21, 2025 6.890 6.905 6.870 6.880 2,767,636 -0.01(-0.15%)
Jan 17, 2025 6.860 6.900 6.850 6.890 2,414,831 +0.03(+0.44%)
Jan 16, 2025 6.850 6.880 6.850 6.860 2,229,537 +0.00(+0.07%)
Jan 15, 2025 6.870 6.880 6.846 6.855 2,735,805 +0.02(+0.22%)
Jan 14, 2025 6.850 6.880 6.840 6.840 3,737,243 +0.01(+0.15%)
Jan 13, 2025 6.830 6.900 6.820 6.830 4,907,185 +0.00(+0.00%)
Jan 10, 2025 6.860 6.880 6.830 6.830 11,365,479 -0.03(-0.44%)
Jan 08, 2025 6.880 6.920 6.840 6.860 25,248,332 +3.51(+104.78%)
Jan 07, 2025 3.530 3.700 3.330 3.350 990,299 -0.15(-4.29%)
Jan 06, 2025 3.490 3.665 3.480 3.500 950,192 +0.06(+1.74%)
Jan 03, 2025 3.460 3.490 3.380 3.440 1,207,839 +0.02(+0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.