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

Accolade Inc (NQ: ACCD )

3.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 10, 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 (%)
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%)
Jul 01, 2024 3.650 3.670 3.480 3.540 4,195,035 -0.04(-1.12%)
Jun 28, 2024 4.250 4.360 3.520 3.580 18,085,952 -2.81(-43.97%)
Jun 27, 2024 6.330 6.410 6.040 6.390 2,432,159 +0.26(+4.24%)
Jun 26, 2024 5.940 6.160 5.875 6.130 1,306,335 +0.16(+2.68%)
Jun 25, 2024 6.120 6.190 5.935 5.970 1,057,163 -0.16(-2.61%)
Jun 24, 2024 6.200 6.269 5.990 6.130 1,034,369 -0.01(-0.16%)
Jun 21, 2024 5.990 6.210 5.890 6.140 1,658,072 +0.18(+3.02%)
Jun 20, 2024 6.200 6.200 5.880 5.960 1,070,576 -0.19(-3.09%)
Jun 18, 2024 6.180 6.220 6.100 6.150 854,600 -0.04(-0.65%)
Jun 17, 2024 6.180 6.280 6.066 6.190 626,390 +0.01(+0.16%)
Jun 14, 2024 6.390 6.390 6.180 6.180 409,974 -0.27(-4.19%)
Jun 13, 2024 6.480 6.610 6.350 6.450 548,949 -0.06(-0.92%)
Jun 12, 2024 6.610 6.750 6.445 6.510 792,336 +0.08(+1.24%)
Jun 11, 2024 6.620 6.665 6.330 6.430 596,080 -0.31(-4.60%)
Jun 10, 2024 6.600 6.800 6.480 6.740 629,372 +0.06(+0.90%)
Jun 07, 2024 6.720 6.820 6.640 6.680 563,744 -0.20(-2.91%)
Jun 06, 2024 6.730 6.890 6.695 6.880 548,902 +0.07(+1.03%)
Jun 05, 2024 6.620 6.810 6.460 6.810 606,164 +0.25(+3.81%)
Jun 04, 2024 6.670 6.685 6.470 6.560 619,557 -0.21(-3.10%)
Jun 03, 2024 7.160 7.250 6.670 6.770 781,891 -0.31(-4.38%)
May 31, 2024 7.220 7.310 7.010 7.080 554,014 -0.08(-1.12%)
May 30, 2024 7.350 7.420 7.160 7.160 531,016 -0.07(-0.97%)
May 29, 2024 7.360 7.505 7.100 7.230 647,854 -0.42(-5.49%)
May 28, 2024 7.420 7.695 7.250 7.650 619,996 +0.28(+3.80%)
May 24, 2024 7.230 7.430 7.170 7.370 350,185 +0.20(+2.79%)
May 23, 2024 7.270 7.340 7.030 7.170 634,727 -0.15(-2.05%)
May 22, 2024 7.220 7.580 7.160 7.320 393,171 +0.04(+0.55%)
May 21, 2024 7.750 7.750 7.180 7.280 552,707 -0.40(-5.21%)
May 20, 2024 7.460 7.735 7.290 7.680 542,294 +0.20(+2.67%)
May 17, 2024 7.370 7.490 7.180 7.480 535,827 +0.15(+2.05%)
May 16, 2024 7.350 7.380 7.170 7.330 426,262 -0.03(-0.41%)
May 15, 2024 7.460 7.540 7.190 7.360 418,668 +0.00(+0.00%)
May 14, 2024 7.410 8.050 7.360 7.360 630,153 +0.15(+2.08%)
May 13, 2024 7.270 7.540 7.200 7.210 463,096 +0.00(+0.00%)
May 10, 2024 7.280 7.360 7.130 7.210 423,595 -0.08(-1.10%)
May 09, 2024 7.120 7.460 7.020 7.290 1,310,977 +0.17(+2.39%)
May 08, 2024 7.260 7.410 7.080 7.120 600,996 -0.32(-4.30%)
May 07, 2024 7.640 7.866 7.395 7.440 450,143 -0.19(-2.49%)
May 06, 2024 7.550 7.630 7.365 7.630 394,453 +0.09(+1.19%)
May 03, 2024 7.580 7.990 7.380 7.540 677,666 +0.28(+3.86%)
May 02, 2024 7.510 7.510 7.220 7.260 949,679 -0.10(-1.36%)
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.