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

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

3.485 -0.085 (-2.38%)
Streaming Delayed Price Updated: 12:50 PM EST, Dec 27, 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 (%)
Dec 26, 2024 3.360 3.605 3.320 3.570 620,180 +0.17(+5.00%)
Dec 24, 2024 3.470 3.490 3.370 3.400 235,490 -0.05(-1.45%)
Dec 23, 2024 3.470 3.490 3.335 3.450 632,778 -0.03(-0.86%)
Dec 20, 2024 3.260 3.480 3.260 3.480 2,043,560 +0.11(+3.42%)
Dec 19, 2024 3.300 3.375 3.170 3.365 1,272,958 +0.10(+2.91%)
Dec 18, 2024 3.400 3.465 3.170 3.270 1,845,634 -0.13(-3.82%)
Dec 17, 2024 3.500 3.515 3.370 3.400 786,433 -0.09(-2.58%)
Dec 16, 2024 3.520 3.610 3.450 3.490 738,435 +0.00(+0.00%)
Dec 13, 2024 3.470 3.520 3.405 3.490 583,725 +0.01(+0.29%)
Dec 12, 2024 3.630 3.635 3.480 3.480 605,523 -0.18(-4.92%)
Dec 11, 2024 3.670 3.699 3.550 3.660 639,867 +0.02(+0.55%)
Dec 10, 2024 3.630 3.725 3.580 3.640 703,686 +0.02(+0.55%)
Dec 09, 2024 3.680 3.790 3.605 3.620 753,355 -0.07(-1.90%)
Dec 06, 2024 3.580 3.690 3.550 3.690 918,100 +0.15(+4.24%)
Dec 05, 2024 3.610 3.618 3.450 3.540 1,385,842 +0.01(+0.28%)
Dec 04, 2024 3.570 3.638 3.440 3.530 945,758 -0.04(-1.12%)
Dec 03, 2024 3.690 3.700 3.460 3.570 1,429,643 -0.22(-5.80%)
Dec 02, 2024 3.870 3.925 3.770 3.790 1,876,810 -0.07(-1.81%)
Nov 29, 2024 3.780 3.925 3.770 3.860 550,399 +0.11(+2.93%)
Nov 27, 2024 3.800 3.850 3.750 3.750 458,866 -0.02(-0.53%)
Nov 26, 2024 3.810 3.855 3.690 3.770 1,027,775 -0.03(-0.79%)
Nov 25, 2024 3.740 3.925 3.730 3.800 1,357,259 +0.10(+2.70%)
Nov 22, 2024 3.700 3.775 3.670 3.700 1,337,798 -0.01(-0.27%)
Nov 21, 2024 3.570 3.725 3.515 3.710 1,967,454 +0.15(+4.21%)
Nov 20, 2024 3.470 3.580 3.390 3.560 1,460,212 +0.07(+2.01%)
Nov 19, 2024 3.400 3.530 3.320 3.490 957,715 +0.11(+3.25%)
Nov 18, 2024 3.470 3.470 3.300 3.380 1,129,796 -0.09(-2.59%)
Nov 15, 2024 3.610 3.650 3.365 3.470 1,898,852 -0.13(-3.61%)
Nov 14, 2024 3.700 3.700 3.515 3.600 1,202,261 -0.08(-2.17%)
Nov 13, 2024 3.750 3.800 3.590 3.680 972,822 -0.03(-0.81%)
Nov 12, 2024 3.600 3.745 3.600 3.710 855,771 +0.05(+1.37%)
Nov 11, 2024 3.570 3.735 3.570 3.660 1,531,827 +0.10(+2.81%)
Nov 08, 2024 3.510 3.590 3.475 3.560 1,129,112 +0.00(+0.00%)
Nov 07, 2024 3.450 3.610 3.380 3.560 1,473,799 +0.15(+4.40%)
Nov 06, 2024 3.380 3.500 3.330 3.410 1,873,415 +0.20(+6.23%)
Nov 05, 2024 3.160 3.260 3.100 3.210 1,062,754 +0.06(+1.90%)
Nov 04, 2024 3.200 3.230 3.080 3.150 878,148 -0.05(-1.56%)
Nov 01, 2024 3.170 3.275 3.140 3.200 1,326,305 +0.03(+0.95%)
Oct 31, 2024 3.330 3.360 3.165 3.170 1,476,956 -0.19(-5.65%)
Oct 30, 2024 3.300 3.400 3.240 3.360 1,009,826 +0.06(+1.82%)
Oct 29, 2024 3.320 3.390 3.260 3.300 1,022,590 -0.08(-2.37%)
Oct 28, 2024 3.280 3.410 3.180 3.380 1,882,088 +0.19(+5.96%)
Oct 25, 2024 3.200 3.255 3.130 3.190 667,621 +0.00(+0.00%)
Oct 24, 2024 3.250 3.285 3.155 3.190 1,017,152 -0.01(-0.31%)
Oct 23, 2024 3.320 3.349 3.170 3.200 2,185,018 -0.16(-4.76%)
Oct 22, 2024 3.340 3.390 3.250 3.360 942,371 -0.02(-0.59%)
Oct 21, 2024 3.460 3.490 3.340 3.380 1,085,234 -0.12(-3.43%)
Oct 18, 2024 3.590 3.670 3.470 3.500 1,292,489 -0.08(-2.23%)
Oct 17, 2024 3.730 3.730 3.540 3.580 1,345,097 -0.17(-4.53%)
Oct 16, 2024 3.770 3.820 3.680 3.750 1,196,434 +0.00(+0.00%)
Oct 15, 2024 3.670 3.830 3.585 3.750 1,674,352 +0.08(+2.18%)
Oct 14, 2024 3.790 3.790 3.620 3.670 1,435,013 -0.12(-3.17%)
Oct 11, 2024 3.780 3.910 3.671 3.790 1,708,933 -0.08(-2.07%)
Oct 10, 2024 3.880 3.880 3.650 3.870 1,665,967 -0.03(-0.77%)
Oct 09, 2024 3.970 4.125 3.870 3.900 1,647,810 -0.14(-3.47%)
Oct 08, 2024 4.220 4.550 3.860 4.040 8,037,318 +0.07(+1.76%)
Oct 07, 2024 3.920 4.120 3.840 3.970 4,098,789 +0.22(+5.87%)
Oct 04, 2024 3.750 3.809 3.660 3.750 801,092 +0.07(+1.90%)
Oct 03, 2024 3.730 3.810 3.650 3.680 1,010,817 -0.09(-2.39%)
Oct 02, 2024 3.670 3.770 3.630 3.770 511,300 +0.02(+0.53%)
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.