Accolade Inc (NQ: ACCD )

6.450 -0.060 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 7.580 7.720 7.340 7.360 1,013,764 -0.27(-3.54%)
Apr 30, 2024 8.100 8.240 7.600 7.630 1,284,374 -0.56(-6.84%)
Apr 29, 2024 8.000 8.360 8.000 8.190 1,234,553 +0.30(+3.80%)
Apr 26, 2024 7.870 8.580 7.620 7.890 1,491,193 -1.30(-14.15%)
Apr 25, 2024 9.170 9.410 8.860 9.190 772,052 -0.21(-2.23%)
Apr 24, 2024 9.330 9.470 9.130 9.400 687,539 +0.05(+0.53%)
Apr 23, 2024 9.320 9.670 9.060 9.350 637,497 +0.14(+1.52%)
Apr 22, 2024 9.020 9.370 8.745 9.210 651,871 +0.08(+0.88%)
Apr 19, 2024 9.080 9.470 8.830 9.130 849,595 -0.04(-0.44%)
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%)
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.