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
)
6.680
-0.200 (-2.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2023
11.06
11.72
11.06
11.67
694,735
+0.59(+5.32%)
Jan 30, 2023
11.23
11.50
10.98
11.08
724,658
-0.20(-1.77%)
Jan 27, 2023
10.62
11.32
10.29
11.28
561,765
+0.67(+6.31%)
Jan 26, 2023
10.46
10.88
10.26
10.61
752,646
+0.35(+3.41%)
Jan 25, 2023
9.460
10.28
9.000
10.26
806,322
+0.54(+5.56%)
Jan 24, 2023
9.600
9.930
9.580
9.720
429,238
+0.06(+0.62%)
Jan 23, 2023
9.230
9.710
9.090
9.660
510,118
+0.49(+5.34%)
Jan 20, 2023
9.060
9.190
8.840
9.170
430,009
+0.27(+3.03%)
Jan 19, 2023
8.890
9.060
8.740
8.900
539,912
-0.14(-1.55%)
Jan 18, 2023
9.900
10.20
9.030
9.040
616,774
-0.66(-6.80%)
Jan 17, 2023
9.300
9.720
8.970
9.700
823,836
+0.38(+4.08%)
Jan 13, 2023
9.210
9.430
9.070
9.320
710,076
+0.03(+0.32%)
Jan 12, 2023
9.120
9.330
8.795
9.290
945,367
+0.29(+3.22%)
Jan 11, 2023
9.560
9.620
8.610
9.000
1,696,793
-0.55(-5.76%)
Jan 10, 2023
8.260
10.01
8.230
9.550
3,185,434
+1.81(+23.39%)
Jan 09, 2023
7.600
7.810
7.454
7.740
947,737
+0.31(+4.17%)
Jan 06, 2023
7.350
7.470
6.830
7.430
545,863
+0.06(+0.81%)
Jan 05, 2023
7.670
7.670
7.100
7.370
489,563
-0.43(-5.51%)
Jan 04, 2023
7.430
7.830
7.250
7.800
697,194
+0.48(+6.56%)
Jan 03, 2023
8.080
8.110
7.225
7.320
692,920
-0.47(-6.03%)
Dec 30, 2022
7.570
7.820
7.360
7.790
750,050
+0.09(+1.17%)
Dec 29, 2022
7.530
7.860
7.260
7.700
463,546
+0.35(+4.76%)
Dec 28, 2022
7.110
7.480
7.000
7.350
435,160
+0.16(+2.23%)
Dec 27, 2022
8.260
8.260
7.180
7.190
755,916
-1.16(-13.89%)
Dec 23, 2022
7.920
8.605
7.920
8.350
1,344,689
+0.38(+4.77%)
Dec 22, 2022
8.210
8.210
7.610
7.970
495,184
-0.36(-4.32%)
Dec 21, 2022
8.410
8.810
8.240
8.330
462,477
-0.01(-0.12%)
Dec 20, 2022
8.260
8.460
8.010
8.340
620,289
+0.01(+0.12%)
Dec 19, 2022
8.440
8.445
8.125
8.330
643,398
-0.13(-1.54%)
Dec 16, 2022
8.050
8.460
7.950
8.460
728,091
+0.08(+0.95%)
Dec 15, 2022
8.920
8.990
8.280
8.380
442,116
-0.89(-9.60%)
Dec 14, 2022
9.080
9.340
8.910
9.270
674,675
+0.14(+1.53%)
Dec 13, 2022
9.620
9.980
8.958
9.130
619,071
+0.13(+1.44%)
Dec 12, 2022
9.000
9.265
8.810
9.000
542,428
+0.01(+0.11%)
Dec 09, 2022
8.700
9.020
8.510
8.990
587,930
+0.22(+2.51%)
Dec 08, 2022
8.200
8.830
7.890
8.770
963,274
+0.65(+8.00%)
Dec 07, 2022
7.670
8.140
7.622
8.120
496,627
+0.35(+4.50%)
Dec 06, 2022
8.180
8.310
7.650
7.770
527,031
-0.57(-6.83%)
Dec 05, 2022
8.810
8.870
8.120
8.340
826,748
-0.55(-6.19%)
Dec 02, 2022
8.820
8.890
8.380
8.890
526,155
-0.08(-0.89%)
Dec 01, 2022
8.900
9.130
8.750
8.970
374,679
+0.14(+1.59%)
Nov 30, 2022
8.250
8.890
8.070
8.830
1,198,647
+0.63(+7.68%)
Nov 29, 2022
7.940
8.490
7.940
8.200
721,443
+0.31(+3.93%)
Nov 28, 2022
8.270
8.530
7.790
7.890
487,707
-0.55(-6.52%)
Nov 25, 2022
8.540
8.700
8.340
8.440
166,885
-0.17(-1.97%)
Nov 23, 2022
8.220
8.640
8.140
8.610
363,499
+0.42(+5.13%)
Nov 22, 2022
8.360
8.360
7.910
8.190
426,815
-0.17(-2.03%)
Nov 21, 2022
8.300
8.390
8.000
8.360
499,177
+0.04(+0.48%)
Nov 18, 2022
8.650
8.650
8.210
8.320
492,133
-0.03(-0.36%)
Nov 17, 2022
8.710
8.730
8.250
8.350
555,951
-0.61(-6.81%)
Nov 16, 2022
9.400
9.400
8.770
8.960
522,577
-0.59(-6.18%)
Nov 15, 2022
9.950
10.13
9.480
9.550
445,473
-0.01(-0.10%)
Nov 14, 2022
9.640
9.830
9.350
9.560
818,975
-0.15(-1.54%)
Nov 11, 2022
9.370
10.25
9.370
9.710
631,041
+0.39(+4.18%)
Nov 10, 2022
8.730
9.370
8.730
9.320
734,863
+1.15(+14.08%)
Nov 09, 2022
8.990
8.990
8.160
8.170
719,807
-0.90(-9.92%)
Nov 08, 2022
9.160
9.235
8.850
9.070
495,988
+0.01(+0.11%)
Nov 07, 2022
9.410
9.490
8.580
9.060
566,819
-0.24(-2.58%)
Nov 04, 2022
9.970
10.05
9.145
9.300
480,556
-0.47(-4.81%)
Nov 03, 2022
9.840
10.09
9.660
9.770
649,608
-0.28(-2.79%)
Nov 02, 2022
10.75
10.95
10.00
10.05
727,234
-0.86(-7.88%)
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
.