Accolade Inc (ACCD)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.255102040816 | 3.92 | 4.0094 | 3.645 | 928405 | 3.78132238 | CS |
| 4 | -0.29 | -6.87203791469 | 4.22 | 4.46 | 3.645 | 885744 | 3.95534401 | CS |
| 12 | 0.48 | 13.9130434783 | 3.45 | 4.52 | 3.37 | 1043039 | 3.93201599 | CS |
| 26 | -5.58 | -58.6750788644 | 9.51 | 9.67 | 3.35 | 1129233 | 4.87230704 | CS |
| 52 | -6.19 | -61.1660079051 | 10.12 | 15.36 | 3.35 | 918263 | 6.93920704 | CS |
| 156 | -38.58 | -90.7551164432 | 42.51 | 42.53 | 3.35 | 881007 | 10.96791038 | CS |
| 260 | -31.07 | -88.7714285714 | 35 | 65.25 | 3.35 | 797197 | 18.67481287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 3.75 | 0.07 | 1.90 | 3.75 | 3.8086 | 3.66 | 801146 |
| 1727994900 | 3.68 | -0.09 | -2.39 | 3.73 | 3.81 | 3.65 | 1010793 |
| 1727908500 | 3.77 | 0.02 | 0.53 | 3.67 | 3.77 | 3.63 | 511100 |
| 1727822100 | 3.75 | -0.1 | -2.60 | 3.87 | 3.88 | 3.645 | 1208435 |
| 1727735700 | 3.85 | -0.01 | -0.26 | 3.86 | 3.995 | 3.82 | 1217293 |
| 1727476500 | 3.86 | 0 | 0.00 | 3.92 | 4.0094 | 3.855 | 777698 |
| 1727390100 | 3.86 | 0.07 | 1.85 | 3.86 | 3.94 | 3.815 | 519137 |
| 1727303700 | 3.79 | -0.13 | -3.32 | 3.9 | 3.935 | 3.765 | 802324 |
| 1727217300 | 3.92 | 0.08 | 2.08 | 3.87 | 3.95 | 3.79 | 622479 |
| 1727130900 | 3.84 | -0.13 | -3.27 | 3.97 | 3.9875 | 3.82 | 1093893 |
| 1726871700 | 3.97 | -0.22 | -5.25 | 4.19 | 4.19 | 3.91 | 1795429 |
| 1726785300 | 4.19 | 0.01 | 0.24 | 4.33 | 4.37 | 4.15 | 679901 |
| 1726698900 | 4.18 | -0.13 | -3.02 | 4.29 | 4.4 | 4.17 | 796430 |
| 1726612500 | 4.3099999 | 0.1 | 2.38 | 4.3 | 4.46 | 4.28 | 656712 |
| 1726526100 | 4.21 | -0.05 | -1.17 | 4.28 | 4.32 | 4.18 | 458167 |
| 1726266900 | 4.26 | 0.33 | 8.40 | 4 | 4.28 | 3.99 | 946625 |
| 1726180500 | 3.93 | 0.02 | 0.51 | 3.92 | 4.0599999 | 3.86 | 660345 |
| 1726094100 | 3.91 | -0.05 | -1.26 | 3.96 | 3.96 | 3.82 | 898017 |
| 1726007700 | 3.96 | -0.09 | -2.22 | 4.04 | 4.05 | 3.9 | 669480 |
| 1725921300 | 4.05 | 0.02 | 0.50 | 4.05 | 4.18 | 4.0199999 | 824711 |
| 1725662100 | 4.03 | -0.18 | -4.28 | 4.2 | 4.26 | 4 | 1786033 |
| 1725575700 | 4.21 | 0.05 | 1.20 | 4.15 | 4.25 | 4.14 | 415398 |
| 1725489300 | 4.16 | -0.08 | -1.89 | 4.24 | 4.4 | 4.135 | 469995 |
| 1725402900 | 4.24 | -0.1 | -2.30 | 4.33 | 4.42 | 4.2 | 672555 |
| 1725057300 | 4.34 | 0.03 | 0.70 | 4.33 | 4.4 | 4.265 | 1864187 |
| 1724970900 | 4.3099999 | 0.09 | 2.13 | 4.2699999 | 4.445 | 4.23 | 648890 |
| 1724884500 | 4.22 | -0.11 | -2.54 | 4.3099999 | 4.3099999 | 4.14 | 647872 |
| 1724798100 | 4.33 | -0.08 | -1.81 | 4.36 | 4.405 | 4.2699999 | 373949 |
| 1724711700 | 4.41 | -0.01 | -0.23 | 4.5 | 4.5 | 4.41 | 475419 |
| 1724452500 | 4.42 | 0.22 | 5.24 | 4.23 | 4.5199999 | 4.23 | 799856 |
| 1724366100 | 4.2 | -0.13 | -3.00 | 4.35 | 4.37 | 4.18 | 432396 |
| 1724279700 | 4.33 | 0.15 | 3.59 | 4.21 | 4.39 | 4.1397 | 561205 |
| 1724193300 | 4.18 | -0.09 | -2.11 | 4.25 | 4.29 | 4.125 | 539947 |
| 1724106900 | 4.2699999 | 0.14 | 3.39 | 4.14 | 4.315 | 4.12 | 1793921 |
| 1723847700 | 4.13 | -0.02 | -0.48 | 4.13 | 4.21 | 4.07 | 778197 |
| 1723761300 | 4.15 | 0.15 | 3.75 | 4.14 | 4.2 | 3.96 | 831398 |
| 1723674900 | 4 | -0.06 | -1.48 | 4.07 | 4.11 | 3.915 | 828118 |
| 1723588500 | 4.0599999 | 0.17 | 4.37 | 3.89 | 4.32 | 3.8 | 1591936 |
| 1723502100 | 3.89 | 0.37 | 10.51 | 3.52 | 3.91 | 3.395 | 3545972 |
| 1723242900 | 3.52 | -0.11 | -3.03 | 3.65 | 3.7 | 3.51 | 531140 |
| 1723156500 | 3.63 | 0.07 | 1.97 | 3.6 | 3.685 | 3.55 | 497652 |
| 1723070100 | 3.56 | -0.02 | -0.56 | 3.68 | 3.77 | 3.55 | 569221 |
| 1722983700 | 3.58 | -0.06 | -1.65 | 3.68 | 3.71 | 3.55 | 700122 |
| 1722897300 | 3.64 | -0.09 | -2.41 | 3.38 | 3.72 | 3.36 | 1451024 |
| 1722638100 | 3.73 | -0.15 | -3.87 | 3.7 | 3.785 | 3.61 | 981672 |
| 1722551700 | 3.88 | -0.22 | -5.37 | 4.09 | 4.12 | 3.87 | 831935 |
| 1722465300 | 4.1 | -0.04 | -0.97 | 4.2699999 | 4.28 | 4.0812 | 1080069 |
| 1722378900 | 4.14 | 0.14 | 3.50 | 4.01 | 4.18 | 3.95 | 1215277 |
| 1722292500 | 4 | -0.08 | -1.96 | 4.16 | 4.25 | 3.93 | 969883 |
| 1722033300 | 4.08 | 0.23 | 5.97 | 3.97 | 4.11 | 3.92 | 1481354 |
| 1721946900 | 3.85 | 0.16 | 4.34 | 3.67 | 3.855 | 3.65 | 794743 |
| 1721860500 | 3.69 | -0.26 | -6.58 | 3.9 | 3.94 | 3.685 | 700676 |
| 1721774100 | 3.95 | 0.21 | 5.61 | 3.72 | 3.975 | 3.69 | 1663259 |
| 1721687700 | 3.74 | 0.29 | 8.41 | 3.51 | 3.75 | 3.4506 | 1663994 |
| 1721428500 | 3.45 | -0.03 | -0.86 | 3.5 | 3.54 | 3.37 | 1491999 |
| 1721342100 | 3.48 | -0.36 | -9.38 | 3.83 | 3.91 | 3.46 | 1856016 |
| 1721255700 | 3.84 | -0.11 | -2.78 | 3.84 | 4.0499 | 3.77 | 2016636 |
| 1721169300 | 3.95 | 0.53 | 15.50 | 3.44 | 4 | 3.44 | 3662797 |
| 1721082900 | 3.42 | -0.04 | -1.16 | 3.47 | 3.515 | 3.39 | 1599655 |
| 1720823700 | 3.46 | 0.04 | 1.17 | 3.45 | 3.585 | 3.41 | 1323655 |
| 1720737300 | 3.42 | -0.03 | -0.87 | 3.5 | 3.67 | 3.42 | 3217490 |
| 1720650900 | 3.45 | 0.05 | 1.47 | 3.45 | 3.47 | 3.35 | 1603387 |
| 1720564500 | 3.4 | -0.14 | -3.95 | 3.56 | 3.56 | 3.35 | 2400678 |
| 1720478100 | 3.54 | -0.07 | -1.94 | 3.59 | 3.63 | 3.52 | 1455733 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
