Skip to main content

Accolade Inc (NQ: ACCD )

9.340 +0.100 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.