Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accolade, Inc. - common stock (NQ: ACCD )

6.860 +3.510 (+104.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 6.880 6.920 6.840 6.860 25,224,580 +3.51(+104.78%)
Jan 07, 2025 3.530 3.700 3.330 3.350 990,299 -0.15(-4.29%)
Jan 06, 2025 3.490 3.665 3.480 3.500 950,192 +0.06(+1.74%)
Jan 03, 2025 3.460 3.490 3.380 3.440 1,207,839 +0.02(+0.58%)
Jan 02, 2025 3.460 3.550 3.405 3.420 778,636 +0.00(+0.00%)
Dec 31, 2024 3.420 0 -0.02(-0.58%)
Dec 30, 2024 3.500 3.530 3.373 3.440 625,739 -0.10(-2.82%)
Dec 27, 2024 3.560 3.656 3.440 3.540 607,667 -0.03(-0.84%)
Dec 26, 2024 3.360 3.605 3.320 3.570 620,180 +0.17(+5.00%)
Dec 24, 2024 3.470 3.490 3.370 3.400 235,490 -0.05(-1.45%)
Dec 23, 2024 3.470 3.490 3.335 3.450 632,778 -0.03(-0.86%)
Dec 20, 2024 3.260 3.480 3.260 3.480 2,043,560 +0.16(+4.82%)
Dec 19, 2024 3.300 3.375 3.170 3.320 1,349,915 +0.05(+1.53%)
Dec 18, 2024 3.400 3.465 3.170 3.270 1,845,634 -0.13(-3.82%)
Dec 17, 2024 3.500 3.515 3.370 3.400 786,433 -0.09(-2.58%)
Dec 16, 2024 3.520 3.610 3.450 3.490 738,435 +0.00(+0.00%)
Dec 13, 2024 3.470 3.520 3.405 3.490 583,725 +0.01(+0.29%)
Dec 12, 2024 3.630 3.635 3.480 3.480 605,523 -0.18(-4.92%)
Dec 11, 2024 3.670 3.699 3.550 3.660 639,867 +0.02(+0.55%)
Dec 10, 2024 3.630 3.725 3.580 3.640 703,686 +0.02(+0.55%)
Dec 09, 2024 3.680 3.790 3.605 3.620 753,355 -0.07(-1.90%)
Dec 06, 2024 3.580 3.690 3.550 3.690 918,100 +0.15(+4.24%)
Dec 05, 2024 3.610 3.618 3.450 3.540 1,385,842 +0.01(+0.28%)
Dec 04, 2024 3.570 3.638 3.440 3.530 945,758 -0.04(-1.12%)
Dec 03, 2024 3.690 3.700 3.460 3.570 1,429,643 -0.22(-5.80%)
Dec 02, 2024 3.870 3.925 3.770 3.790 1,876,810 -0.07(-1.81%)
Nov 29, 2024 3.780 3.925 3.770 3.860 550,399 +0.11(+2.93%)
Nov 27, 2024 3.800 3.850 3.750 3.750 458,866 -0.02(-0.53%)
Nov 26, 2024 3.810 3.855 3.690 3.770 1,027,775 -0.03(-0.79%)
Nov 25, 2024 3.740 3.925 3.730 3.800 1,357,259 +0.10(+2.70%)
Nov 22, 2024 3.700 3.775 3.670 3.700 1,337,798 -0.01(-0.27%)
Nov 21, 2024 3.570 3.725 3.515 3.710 1,967,454 +0.15(+4.21%)
Nov 20, 2024 3.470 3.580 3.390 3.560 1,460,212 +0.07(+2.01%)
Nov 19, 2024 3.400 3.530 3.320 3.490 957,715 +0.11(+3.25%)
Nov 18, 2024 3.470 3.470 3.300 3.380 1,129,796 -0.09(-2.59%)
Nov 15, 2024 3.610 3.650 3.365 3.470 1,898,852 -0.13(-3.61%)
Nov 14, 2024 3.700 3.700 3.515 3.600 1,202,261 -0.08(-2.17%)
Nov 13, 2024 3.750 3.800 3.590 3.680 972,822 -0.03(-0.81%)
Nov 12, 2024 3.600 3.745 3.600 3.710 855,771 +0.05(+1.37%)
Nov 11, 2024 3.570 3.735 3.570 3.660 1,531,827 +0.10(+2.81%)
Nov 08, 2024 3.510 3.590 3.475 3.560 1,129,112 +0.00(+0.00%)
Nov 07, 2024 3.450 3.610 3.380 3.560 1,473,799 +0.15(+4.40%)
Nov 06, 2024 3.380 3.500 3.330 3.410 1,873,415 +0.20(+6.23%)
Nov 05, 2024 3.160 3.260 3.100 3.210 1,062,754 +0.06(+1.90%)
Nov 04, 2024 3.200 3.230 3.080 3.150 878,148 -0.05(-1.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.