Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accolade Inc (NQ: ACCD )

4.340 +0.030 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 4.330 4.400 4.265 4.340 1,864,187 +0.03(+0.70%)
Aug 29, 2024 4.270 4.445 4.230 4.310 649,290 +0.09(+2.13%)
Aug 28, 2024 4.310 4.310 4.140 4.220 647,997 -0.11(-2.54%)
Aug 27, 2024 4.360 4.405 4.270 4.330 373,961 -0.08(-1.81%)
Aug 26, 2024 4.500 4.500 4.410 4.410 475,419 -0.01(-0.23%)
Aug 23, 2024 4.230 4.520 4.230 4.420 800,478 +0.22(+5.24%)
Aug 22, 2024 4.350 4.370 4.180 4.200 432,396 -0.13(-3.00%)
Aug 21, 2024 4.210 4.390 4.140 4.330 561,205 +0.15(+3.59%)
Aug 20, 2024 4.250 4.290 4.125 4.180 539,947 -0.09(-2.11%)
Aug 19, 2024 4.140 4.315 4.120 4.270 1,793,921 +0.14(+3.39%)
Aug 16, 2024 4.130 4.210 4.070 4.130 778,204 -0.02(-0.48%)
Aug 15, 2024 4.140 4.200 3.960 4.150 831,421 +0.15(+3.75%)
Aug 14, 2024 4.070 4.110 3.915 4.000 828,118 -0.06(-1.48%)
Aug 13, 2024 3.890 4.320 3.800 4.060 1,591,936 +0.17(+4.37%)
Aug 12, 2024 3.520 3.910 3.395 3.890 3,551,056 +0.37(+10.51%)
Aug 09, 2024 3.650 3.700 3.510 3.520 533,845 -0.11(-3.03%)
Aug 08, 2024 3.600 3.685 3.550 3.630 497,652 +0.07(+1.97%)
Aug 07, 2024 3.680 3.770 3.550 3.560 569,221 -0.02(-0.56%)
Aug 06, 2024 3.680 3.710 3.550 3.580 700,122 -0.06(-1.65%)
Aug 05, 2024 3.380 3.720 3.360 3.640 1,451,024 -0.09(-2.41%)
Aug 02, 2024 3.700 3.785 3.610 3.730 981,766 -0.15(-3.87%)
Aug 01, 2024 4.090 4.120 3.870 3.880 831,970 -0.22(-5.37%)
Jul 31, 2024 4.270 4.280 4.081 4.100 1,080,073 -0.04(-0.97%)
Jul 30, 2024 4.010 4.180 3.950 4.140 1,216,777 +0.14(+3.50%)
Jul 29, 2024 4.160 4.250 3.930 4.000 969,883 -0.08(-1.96%)
Jul 26, 2024 3.970 4.110 3.920 4.080 1,481,554 +0.23(+5.97%)
Jul 25, 2024 3.670 3.855 3.650 3.850 794,750 +0.16(+4.34%)
Jul 24, 2024 3.900 3.940 3.685 3.690 700,686 -0.26(-6.58%)
Jul 23, 2024 3.720 3.975 3.690 3.950 1,663,275 +0.21(+5.61%)
Jul 22, 2024 3.510 3.750 3.451 3.740 1,664,249 +0.29(+8.41%)
Jul 19, 2024 3.500 3.540 3.370 3.450 1,492,367 -0.03(-0.86%)
Jul 18, 2024 3.830 3.910 3.460 3.480 1,856,018 -0.36(-9.37%)
Jul 17, 2024 3.840 4.050 3.770 3.840 2,016,739 -0.11(-2.78%)
Jul 16, 2024 3.440 4.000 3.440 3.950 3,662,820 +0.53(+15.50%)
Jul 15, 2024 3.470 3.515 3.390 3.420 1,599,867 -0.04(-1.16%)
Jul 12, 2024 3.450 3.585 3.410 3.460 1,323,709 +0.04(+1.17%)
Jul 11, 2024 3.500 3.670 3.420 3.420 3,218,052 -0.03(-0.87%)
Jul 10, 2024 3.450 3.470 3.350 3.450 1,603,690 +0.05(+1.47%)
Jul 09, 2024 3.560 3.560 3.350 3.400 2,408,490 -0.14(-3.95%)
Jul 08, 2024 3.590 3.630 3.520 3.540 1,456,108 -0.07(-1.94%)
Jul 05, 2024 3.570 3.650 3.520 3.610 1,431,934 +0.06(+1.69%)
Jul 03, 2024 3.570 3.685 3.480 3.550 2,753,080 +0.02(+0.57%)
Jul 02, 2024 3.550 3.610 3.480 3.530 3,514,143 -0.01(-0.28%)
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.