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
)
7.080
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Apr 01, 2024
10.45
10.45
10.00
10.13
383,193
-0.35(-3.34%)
Mar 28, 2024
9.940
10.53
10.53
10.48
701,403
+0.49(+4.90%)
Mar 27, 2024
9.970
10.00
9.695
9.990
400,400
+0.03(+0.30%)
Mar 26, 2024
9.850
10.21
9.790
9.960
689,667
+0.27(+2.79%)
Mar 25, 2024
9.480
9.745
9.480
9.690
452,086
+0.20(+2.11%)
Mar 22, 2024
9.750
9.880
9.420
9.490
294,664
-0.26(-2.67%)
Mar 21, 2024
9.910
10.06
9.600
9.750
548,862
-0.08(-0.81%)
Mar 20, 2024
9.650
9.960
9.380
9.830
366,610
+0.20(+2.08%)
Mar 19, 2024
9.410
9.830
9.390
9.630
492,932
+0.10(+1.05%)
Mar 18, 2024
9.400
9.601
9.080
9.530
449,042
+0.30(+3.25%)
Mar 15, 2024
9.410
9.570
8.980
9.230
1,573,928
-0.33(-3.45%)
Mar 14, 2024
9.490
9.690
9.400
9.560
827,038
+0.06(+0.63%)
Mar 13, 2024
9.310
9.580
9.220
9.500
668,584
+0.09(+0.96%)
Mar 12, 2024
9.710
9.765
9.390
9.410
401,684
-0.15(-1.57%)
Mar 11, 2024
9.500
9.725
9.500
9.560
614,358
+0.06(+0.63%)
Mar 08, 2024
9.720
9.940
9.400
9.500
496,681
-0.03(-0.31%)
Mar 07, 2024
9.720
9.720
9.445
9.530
434,884
+0.12(+1.28%)
Mar 06, 2024
9.380
9.575
9.200
9.410
970,324
+0.19(+2.06%)
Mar 05, 2024
9.430
9.470
8.970
9.220
730,936
-0.36(-3.76%)
Mar 04, 2024
10.00
10.00
9.490
9.580
550,038
-0.38(-3.82%)
Mar 01, 2024
10.27
10.33
9.880
9.960
498,207
-0.29(-2.83%)
Feb 29, 2024
10.76
10.78
10.18
10.25
974,029
-0.24(-2.29%)
Feb 28, 2024
10.45
10.70
10.25
10.49
543,079
-0.19(-1.78%)
Feb 27, 2024
10.90
11.05
10.65
10.68
410,131
-0.07(-0.65%)
Feb 26, 2024
10.62
11.16
10.40
10.75
642,147
+0.53(+5.19%)
Feb 23, 2024
10.52
10.60
10.14
10.22
608,519
-0.40(-3.77%)
Feb 22, 2024
11.65
11.71
10.52
10.62
659,877
-0.88(-7.65%)
Feb 21, 2024
11.37
11.69
11.22
11.50
529,860
-0.19(-1.58%)
Feb 20, 2024
12.09
12.24
10.96
11.69
719,078
-0.67(-5.46%)
Feb 16, 2024
12.90
12.93
12.33
12.36
558,413
-0.78(-5.94%)
Feb 15, 2024
13.23
13.47
12.87
13.14
490,167
+0.10(+0.77%)
Feb 14, 2024
13.00
13.24
12.55
13.04
516,654
+0.32(+2.56%)
Feb 13, 2024
13.01
13.31
12.43
12.71
616,799
-1.21(-8.66%)
Feb 12, 2024
13.45
13.93
13.33
13.92
547,833
+0.46(+3.42%)
Feb 09, 2024
13.42
13.74
13.24
13.46
518,601
+0.15(+1.13%)
Feb 08, 2024
12.99
13.36
12.93
13.31
377,571
+0.32(+2.46%)
Feb 07, 2024
13.03
13.10
12.78
12.99
614,462
+0.01(+0.08%)
Feb 06, 2024
11.89
13.00
11.80
12.98
844,498
+1.12(+9.44%)
Feb 05, 2024
11.72
11.92
11.27
11.86
882,546
-0.14(-1.17%)
Feb 02, 2024
11.59
12.19
11.15
12.00
805,162
+0.27(+2.30%)
Feb 01, 2024
11.47
11.77
11.26
11.73
520,946
+0.41(+3.62%)
Jan 31, 2024
12.18
12.18
11.27
11.32
643,647
-0.86(-7.06%)
Jan 30, 2024
12.46
12.68
12.09
12.18
469,182
-0.57(-4.47%)
Jan 29, 2024
12.14
12.80
11.91
12.75
545,278
+0.60(+4.94%)
Jan 26, 2024
12.30
12.62
12.04
12.15
494,236
-0.01(-0.08%)
Jan 25, 2024
11.91
12.21
11.82
12.16
611,414
+0.42(+3.58%)
Jan 24, 2024
11.93
12.01
11.68
11.74
575,016
+0.01(+0.09%)
Jan 23, 2024
12.18
12.38
11.41
11.73
524,863
-0.28(-2.33%)
Jan 22, 2024
11.88
12.25
11.76
12.01
913,115
+0.27(+2.30%)
Jan 19, 2024
11.99
11.99
11.31
11.74
830,749
-0.14(-1.18%)
Jan 18, 2024
12.38
12.38
11.42
11.88
902,019
-0.30(-2.46%)
Jan 17, 2024
13.03
13.03
12.10
12.18
1,084,359
-1.05(-7.94%)
Jan 16, 2024
13.72
13.60
12.49
13.23
1,342,945
-0.70(-5.03%)
Jan 12, 2024
14.45
14.73
13.73
13.93
1,101,477
-0.61(-4.20%)
Jan 11, 2024
15.00
15.21
14.24
14.54
1,348,570
-0.48(-3.20%)
Jan 10, 2024
15.27
15.36
14.37
15.02
1,568,274
+0.03(+0.20%)
Jan 09, 2024
13.00
15.04
12.56
14.99
4,516,203
+3.37(+29.00%)
Jan 08, 2024
11.09
11.79
10.89
11.62
1,083,376
+0.48(+4.31%)
Jan 05, 2024
10.99
11.36
10.83
11.14
765,657
-0.04(-0.36%)
Jan 04, 2024
11.26
11.41
11.05
11.18
568,823
-0.10(-0.89%)
Jan 03, 2024
11.61
11.61
11.19
11.28
660,202
-0.83(-6.85%)
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
.