Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Accolade Inc
(NQ:
ACCD
)
3.900
-0.140 (-3.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 9, 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 (%)
Oct 09, 2024
3.970
4.125
3.870
3.900
1,647,810
-0.14(-3.47%)
Oct 08, 2024
4.220
4.550
3.860
4.040
8,037,318
+0.07(+1.76%)
Oct 07, 2024
3.920
4.120
3.840
3.970
4,101,902
+0.22(+5.87%)
Oct 04, 2024
3.750
3.809
3.660
3.750
801,173
+0.07(+1.90%)
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
.