Accolade Inc (NQ: ACCD )

3.740 +0.290 (+8.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

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