Skip to main content

Accolade Inc (NQ: ACCD )

9.170 +0.470 (+5.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 8.720 9.330 8.640 9.170 772,762 +0.47(+5.40%)
Apr 17, 2024 8.520 8.800 8.410 8.700 662,317 +0.30(+3.57%)
Apr 16, 2024 8.510 8.730 8.170 8.400 965,917 -0.18(-2.10%)
Apr 15, 2024 8.290 8.600 7.920 8.580 813,882 +0.33(+4.00%)
Apr 12, 2024 8.600 8.600 8.210 8.250 523,206 -0.43(-4.95%)
Apr 11, 2024 8.870 9.065 8.640 8.680 560,573 -0.27(-3.02%)
Apr 10, 2024 9.190 9.190 8.810 8.950 477,427 -0.65(-6.77%)
Apr 09, 2024 9.330 9.620 9.240 9.600 409,447 +0.31(+3.34%)
Apr 08, 2024 9.190 9.315 9.100 9.290 278,682 +0.10(+1.09%)
Apr 05, 2024 9.250 9.410 8.900 9.190 542,734 -0.06(-0.65%)
Apr 04, 2024 9.510 9.570 9.190 9.250 589,340 -0.11(-1.18%)
Apr 03, 2024 9.470 9.515 9.250 9.360 491,712 -0.24(-2.50%)
Apr 02, 2024 9.820 9.860 9.490 9.600 647,713 -0.53(-5.23%)
Apr 01, 2024 10.45 10.45 10.00 10.13 383,193 -0.35(-3.34%)
Mar 28, 2024 9.940 10.53 10.53 10.48 701,403 +0.49(+4.90%)
Mar 27, 2024 9.970 10.00 9.695 9.990 400,400 +0.03(+0.30%)
Mar 26, 2024 9.850 10.21 9.790 9.960 689,667 +0.27(+2.79%)
Mar 25, 2024 9.480 9.745 9.480 9.690 452,086 +0.20(+2.11%)
Mar 22, 2024 9.750 9.880 9.420 9.490 294,664 -0.26(-2.67%)
Mar 21, 2024 9.910 10.06 9.600 9.750 548,862 -0.08(-0.81%)
Mar 20, 2024 9.650 9.960 9.380 9.830 366,610 +0.20(+2.08%)
Mar 19, 2024 9.410 9.830 9.390 9.630 492,932 +0.10(+1.05%)
Mar 18, 2024 9.400 9.601 9.080 9.530 449,042 +0.30(+3.25%)
Mar 15, 2024 9.410 9.570 8.980 9.230 1,573,928 -0.33(-3.45%)
Mar 14, 2024 9.490 9.690 9.400 9.560 827,038 +0.06(+0.63%)
Mar 13, 2024 9.310 9.580 9.220 9.500 668,584 +0.09(+0.96%)
Mar 12, 2024 9.710 9.765 9.390 9.410 401,684 -0.15(-1.57%)
Mar 11, 2024 9.500 9.725 9.500 9.560 614,358 +0.06(+0.63%)
Mar 08, 2024 9.720 9.940 9.400 9.500 496,681 -0.03(-0.31%)
Mar 07, 2024 9.720 9.720 9.445 9.530 434,884 +0.12(+1.28%)
Mar 06, 2024 9.380 9.575 9.200 9.410 970,324 +0.19(+2.06%)
Mar 05, 2024 9.430 9.470 8.970 9.220 730,936 -0.36(-3.76%)
Mar 04, 2024 10.00 10.00 9.490 9.580 550,038 -0.38(-3.82%)
Mar 01, 2024 10.27 10.33 9.880 9.960 498,207 -0.29(-2.83%)
Feb 29, 2024 10.76 10.78 10.18 10.25 974,029 -0.24(-2.29%)
Feb 28, 2024 10.45 10.70 10.25 10.49 543,079 -0.19(-1.78%)
Feb 27, 2024 10.90 11.05 10.65 10.68 410,131 -0.07(-0.65%)
Feb 26, 2024 10.62 11.16 10.40 10.75 642,147 +0.53(+5.19%)
Feb 23, 2024 10.52 10.60 10.14 10.22 608,519 -0.40(-3.77%)
Feb 22, 2024 11.65 11.71 10.52 10.62 659,877 -0.88(-7.65%)
Feb 21, 2024 11.37 11.69 11.22 11.50 529,860 -0.19(-1.58%)
Feb 20, 2024 12.09 12.24 10.96 11.69 719,078 -0.67(-5.46%)
Feb 16, 2024 12.90 12.93 12.33 12.36 558,413 -0.78(-5.94%)
Feb 15, 2024 13.23 13.47 12.87 13.14 490,167 +0.10(+0.77%)
Feb 14, 2024 13.00 13.24 12.55 13.04 516,654 +0.32(+2.56%)
Feb 13, 2024 13.01 13.31 12.43 12.71 616,799 -1.21(-8.66%)
Feb 12, 2024 13.45 13.93 13.33 13.92 547,833 +0.46(+3.42%)
Feb 09, 2024 13.42 13.74 13.24 13.46 518,601 +0.15(+1.13%)
Feb 08, 2024 12.99 13.36 12.93 13.31 377,571 +0.32(+2.46%)
Feb 07, 2024 13.03 13.10 12.78 12.99 614,462 +0.01(+0.08%)
Feb 06, 2024 11.89 13.00 11.80 12.98 844,498 +1.12(+9.44%)
Feb 05, 2024 11.72 11.92 11.27 11.86 882,546 -0.14(-1.17%)
Feb 02, 2024 11.59 12.19 11.15 12.00 805,162 +0.27(+2.30%)
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.