Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Accolade Inc
(NQ:
ACCD
)
7.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2023
8.670
8.790
8.450
8.730
749,879
+0.11(+1.28%)
Nov 29, 2023
8.590
8.990
8.590
8.620
508,869
+0.12(+1.41%)
Nov 28, 2023
8.270
8.500
8.050
8.500
419,497
+0.21(+2.47%)
Nov 27, 2023
8.070
8.360
7.930
8.295
435,625
+0.16(+2.03%)
Nov 24, 2023
7.960
8.160
7.880
8.130
173,000
+0.16(+2.01%)
Nov 22, 2023
8.020
8.170
7.850
7.970
404,344
+0.09(+1.14%)
Nov 21, 2023
8.010
8.060
7.796
7.880
461,924
-0.16(-1.99%)
Nov 20, 2023
8.090
8.230
7.920
8.040
615,862
-0.02(-0.25%)
Nov 17, 2023
7.850
8.230
7.780
8.060
742,918
+0.45(+5.91%)
Nov 16, 2023
7.820
7.820
7.460
7.610
603,317
-0.26(-3.30%)
Nov 15, 2023
7.870
8.200
7.810
7.870
604,464
+0.01(+0.13%)
Nov 14, 2023
7.450
7.970
7.440
7.860
650,023
+0.96(+13.91%)
Nov 13, 2023
6.990
7.070
6.750
6.900
583,685
-0.16(-2.27%)
Nov 10, 2023
6.990
7.090
6.830
7.060
420,067
+0.10(+1.44%)
Nov 09, 2023
7.290
7.290
6.900
6.960
620,118
-0.22(-3.06%)
Nov 08, 2023
7.260
7.360
7.090
7.180
480,781
-0.08(-1.10%)
Nov 07, 2023
7.090
7.330
6.980
7.260
340,709
+0.19(+2.69%)
Nov 06, 2023
7.290
7.315
6.900
7.070
683,510
-0.19(-2.62%)
Nov 03, 2023
7.150
7.525
7.150
7.260
713,457
+0.32(+4.61%)
Nov 02, 2023
6.790
7.000
6.780
6.940
578,403
+0.25(+3.74%)
Nov 01, 2023
6.460
6.725
6.330
6.690
560,790
+0.19(+2.92%)
Oct 31, 2023
6.550
6.680
6.440
6.500
580,383
-0.02(-0.31%)
Oct 30, 2023
6.610
6.780
6.380
6.520
522,112
-0.04(-0.61%)
Oct 27, 2023
6.650
6.650
6.401
6.560
462,906
-0.03(-0.46%)
Oct 26, 2023
6.810
6.810
6.460
6.590
543,083
-0.19(-2.80%)
Oct 25, 2023
6.860
7.000
6.650
6.780
723,646
-0.17(-2.45%)
Oct 24, 2023
6.760
7.260
6.760
6.950
480,481
+0.23(+3.42%)
Oct 23, 2023
6.720
6.920
6.690
6.720
391,148
-0.05(-0.74%)
Oct 20, 2023
6.680
6.870
6.570
6.770
519,808
+0.10(+1.50%)
Oct 19, 2023
6.840
6.930
6.630
6.670
1,142,179
-0.18(-2.63%)
Oct 18, 2023
7.150
7.190
6.840
6.850
633,923
-0.37(-5.12%)
Oct 17, 2023
7.040
7.450
7.010
7.220
535,260
+0.06(+0.84%)
Oct 16, 2023
7.020
7.270
6.990
7.160
583,589
+0.14(+1.99%)
Oct 13, 2023
7.260
7.370
6.995
7.020
656,892
-0.26(-3.57%)
Oct 12, 2023
8.430
8.430
7.260
7.280
1,033,900
-1.13(-13.44%)
Oct 11, 2023
8.710
8.910
8.310
8.410
857,691
-0.21(-2.44%)
Oct 10, 2023
8.190
8.790
8.190
8.620
1,258,774
+0.40(+4.87%)
Oct 09, 2023
8.060
8.370
7.830
8.220
976,217
+0.03(+0.37%)
Oct 06, 2023
8.290
8.352
7.600
8.190
1,341,095
-0.28(-3.31%)
Oct 05, 2023
8.930
9.230
8.180
8.470
2,054,318
-1.28(-13.13%)
Oct 04, 2023
10.12
10.21
9.730
9.750
1,387,089
-0.36(-3.56%)
Oct 03, 2023
10.30
10.37
9.980
10.11
465,108
-0.37(-3.53%)
Oct 02, 2023
10.53
10.80
10.33
10.48
366,138
-0.10(-0.95%)
Sep 29, 2023
10.95
10.98
10.47
10.58
457,001
-0.18(-1.67%)
Sep 28, 2023
10.67
10.95
10.56
10.76
346,470
+0.05(+0.47%)
Sep 27, 2023
10.52
10.87
10.46
10.71
419,147
+0.26(+2.49%)
Sep 26, 2023
10.57
10.93
10.35
10.45
475,367
-0.26(-2.43%)
Sep 25, 2023
10.66
10.84
10.70
10.71
286,601
-0.05(-0.46%)
Sep 22, 2023
11.00
11.05
10.74
10.76
640,779
-0.14(-1.28%)
Sep 21, 2023
11.48
11.55
10.85
10.90
696,082
-0.82(-7.00%)
Sep 20, 2023
11.92
12.12
11.63
11.72
435,629
+0.06(+0.51%)
Sep 19, 2023
11.91
11.97
11.52
11.66
392,727
-0.27(-2.26%)
Sep 18, 2023
12.18
12.18
11.83
11.93
313,206
-0.30(-2.45%)
Sep 15, 2023
12.38
12.56
11.99
12.23
1,289,912
-0.17(-1.37%)
Sep 14, 2023
12.70
12.99
12.34
12.40
344,420
-0.25(-1.98%)
Sep 13, 2023
12.75
12.90
12.49
12.65
402,496
-0.13(-1.02%)
Sep 12, 2023
13.14
13.30
12.75
12.78
316,782
-0.48(-3.62%)
Sep 11, 2023
13.08
13.66
13.00
13.26
332,529
+0.36(+2.79%)
Sep 08, 2023
13.01
13.20
12.78
12.90
288,981
-0.12(-0.92%)
Sep 07, 2023
13.01
13.18
12.72
13.02
336,752
-0.13(-0.99%)
Sep 06, 2023
13.41
13.52
13.03
13.15
361,426
-0.28(-2.08%)
Sep 05, 2023
13.60
13.79
13.29
13.43
294,220
-0.28(-2.04%)
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
.