Skip to main content

Accolade Inc (NQ: ACCD )

3.750 +0.070 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 3.840 3.880 3.645 3.750 1,208,440 -0.10(-2.60%)
Sep 30, 2024 3.860 3.995 3.820 3.850 1,217,353 -0.01(-0.26%)
Sep 27, 2024 3.920 4.009 3.855 3.860 780,005 +0.00(+0.00%)
Sep 26, 2024 3.860 3.940 3.815 3.860 519,137 +0.07(+1.85%)
Sep 25, 2024 3.900 3.935 3.765 3.790 802,324 -0.13(-3.32%)
Sep 24, 2024 3.870 3.950 3.790 3.920 622,479 +0.08(+2.08%)
Sep 23, 2024 3.970 3.987 3.820 3.840 1,093,914 -0.13(-3.27%)
Sep 20, 2024 4.150 4.160 3.910 3.970 1,795,435 -0.22(-5.25%)
Sep 19, 2024 4.330 4.370 4.150 4.190 679,901 +0.01(+0.24%)
Sep 18, 2024 4.290 4.400 4.170 4.180 796,430 -0.13(-3.02%)
Sep 17, 2024 4.300 4.460 4.280 4.310 656,712 +0.10(+2.38%)
Sep 16, 2024 4.280 4.320 4.180 4.210 458,167 -0.05(-1.17%)
Sep 13, 2024 4.000 4.280 3.990 4.260 946,856 +0.33(+8.40%)
Sep 12, 2024 3.920 4.060 3.860 3.930 660,345 +0.02(+0.51%)
Sep 11, 2024 3.950 3.955 3.820 3.910 898,017 -0.05(-1.26%)
Sep 10, 2024 4.040 4.050 3.900 3.960 669,392 -0.09(-2.22%)
Sep 09, 2024 4.050 4.180 4.020 4.050 824,711 +0.02(+0.50%)
Sep 06, 2024 4.200 4.260 4.000 4.030 1,786,033 -0.18(-4.28%)
Sep 05, 2024 4.150 4.250 4.140 4.210 415,398 +0.05(+1.20%)
Sep 04, 2024 4.240 4.400 4.135 4.160 469,995 -0.08(-1.89%)
Sep 03, 2024 4.330 4.420 4.200 4.240 672,605 -0.10(-2.30%)
Aug 30, 2024 4.330 4.400 4.265 4.340 1,864,187 +0.03(+0.70%)
Aug 29, 2024 4.270 4.445 4.230 4.310 649,290 +0.09(+2.13%)
Aug 28, 2024 4.310 4.310 4.140 4.220 647,997 -0.11(-2.54%)
Aug 27, 2024 4.360 4.405 4.270 4.330 373,961 -0.08(-1.81%)
Aug 26, 2024 4.500 4.500 4.410 4.410 475,419 -0.01(-0.23%)
Aug 23, 2024 4.230 4.520 4.230 4.420 800,478 +0.22(+5.24%)
Aug 22, 2024 4.350 4.370 4.180 4.200 432,396 -0.13(-3.00%)
Aug 21, 2024 4.210 4.390 4.140 4.330 561,205 +0.15(+3.59%)
Aug 20, 2024 4.250 4.290 4.125 4.180 539,947 -0.09(-2.11%)
Aug 19, 2024 4.140 4.315 4.120 4.270 1,793,921 +0.14(+3.39%)
Aug 16, 2024 4.130 4.210 4.070 4.130 778,204 -0.02(-0.48%)
Aug 15, 2024 4.140 4.200 3.960 4.150 831,421 +0.15(+3.75%)
Aug 14, 2024 4.070 4.110 3.915 4.000 828,118 -0.06(-1.48%)
Aug 13, 2024 3.890 4.320 3.800 4.060 1,591,936 +0.17(+4.37%)
Aug 12, 2024 3.520 3.910 3.395 3.890 3,551,056 +0.37(+10.51%)
Aug 09, 2024 3.650 3.700 3.510 3.520 533,845 -0.11(-3.03%)
Aug 08, 2024 3.600 3.685 3.550 3.630 497,652 +0.07(+1.97%)
Aug 07, 2024 3.680 3.770 3.550 3.560 569,221 -0.02(-0.56%)
Aug 06, 2024 3.680 3.710 3.550 3.580 700,122 -0.06(-1.65%)
Aug 05, 2024 3.380 3.720 3.360 3.640 1,451,024 -0.09(-2.41%)
Aug 02, 2024 3.700 3.785 3.610 3.730 981,766 -0.15(-3.87%)
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.