Accolade Inc (ACCD)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 0.218658892128 | 6.86 | 6.9 | 6.82 | 4995023 | 6.8408427 | CS |
| 4 | 3.615 | 110.889570552 | 3.26 | 6.92 | 3.26 | 3504224 | 6.31741276 | CS |
| 12 | 3.675 | 114.84375 | 3.2 | 6.92 | 3.08 | 1870477 | 5.07939038 | CS |
| 26 | 3.035 | 79.0364583333 | 3.84 | 6.92 | 3.08 | 1503439 | 4.5486857 | CS |
| 52 | -6.155 | -47.2371450499 | 13.03 | 13.93 | 3.08 | 1177152 | 5.60605434 | CS |
| 156 | -12.925 | -65.2777777778 | 19.8 | 22.92 | 3.08 | 962108 | 8.56252072 | CS |
| 260 | -28.125 | -80.3571428571 | 35 | 65.25 | 3.08 | 852306 | 16.91020053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 6.86 | 0 | 0.07 | 6.85 | 6.88 | 6.85 | 2229537 |
| 1736984100 | 6.855 | 0.02 | 0.22 | 6.87 | 6.88 | 6.846 | 2735820 |
| 1736897700 | 6.84 | -0.01 | -0.15 | 6.85 | 6.88 | 6.84 | 3737243 |
| 1736811300 | 6.85 | 0.02 | 0.29 | 6.83 | 6.9 | 6.82 | 4907185 |
| 1736552100 | 6.83 | -0.03 | -0.44 | 6.86 | 6.88 | 6.83 | 11365329 |
| 1736379300 | 6.86 | 3.51 | 104.78 | 6.88 | 6.92 | 6.65 | 25240143 |
| 1736292900 | 3.35 | -0.15 | -4.29 | 3.53 | 3.7 | 3.33 | 990312 |
| 1736206500 | 3.5 | 0.06 | 1.74 | 3.49 | 3.665 | 3.48 | 947663 |
| 1735947300 | 3.44 | 0.02 | 0.73 | 3.46 | 3.49 | 3.38 | 1207813 |
| 1735860900 | 3.415 | -0.01 | -0.15 | 3.46 | 3.55 | 3.405 | 778646 |
| 1735688100 | 3.42 | -0.02 | -0.58 | 3.5 | 3.5 | 3.35 | 667161 |
| 1735601700 | 3.44 | -0.1 | -2.82 | 3.5 | 3.53 | 3.3727 | 625739 |
| 1735342500 | 3.54 | -0.03 | -0.84 | 3.56 | 3.6559 | 3.44 | 607667 |
| 1735256100 | 3.57 | 0.17 | 5.00 | 3.36 | 3.605 | 3.32 | 620190 |
| 1735077840 | 3.4 | -0.05 | -1.45 | 3.47 | 3.49 | 3.37 | 235490 |
| 1734996900 | 3.45 | -0.03 | -0.86 | 3.47 | 3.49 | 3.335 | 632778 |
| 1734737700 | 3.48 | 0.16 | 4.82 | 3.2599999 | 3.48 | 3.2599999 | 2043088 |
| 1734651300 | 3.32 | 0.05 | 1.53 | 3.3 | 3.375 | 3.17 | 2058663 |
| 1734564900 | 3.27 | -0.13 | -3.82 | 3.4 | 3.465 | 3.17 | 1845644 |
| 1734478500 | 3.4 | -0.08 | -2.30 | 3.5 | 3.515 | 3.37 | 786433 |
| 1734392100 | 3.48 | -0.01 | -0.29 | 3.52 | 3.61 | 3.45 | 738435 |
| 1734132900 | 3.49 | 0.01 | 0.29 | 3.48 | 3.52 | 3.405 | 583725 |
| 1734046500 | 3.48 | -0.18 | -4.92 | 3.63 | 3.635 | 3.48 | 605575 |
| 1733960100 | 3.66 | 0.02 | 0.55 | 3.67 | 3.6991 | 3.55 | 639880 |
| 1733873700 | 3.64 | 0.02 | 0.55 | 3.63 | 3.725 | 3.58 | 703686 |
| 1733787300 | 3.62 | -0.07 | -1.90 | 3.68 | 3.79 | 3.605 | 753355 |
| 1733528100 | 3.69 | 0.15 | 4.24 | 3.58 | 3.69 | 3.55 | 918050 |
| 1733441700 | 3.54 | 0.01 | 0.28 | 3.61 | 3.6181 | 3.45 | 1385842 |
| 1733355300 | 3.53 | -0.04 | -1.12 | 3.57 | 3.638 | 3.44 | 945758 |
| 1733268900 | 3.57 | -0.22 | -5.80 | 3.69 | 3.7 | 3.46 | 1429643 |
| 1733182500 | 3.79 | -0.07 | -1.81 | 3.87 | 3.925 | 3.77 | 1876813 |
| 1732917840 | 3.86 | 0.11 | 2.93 | 3.78 | 3.925 | 3.77 | 550399 |
| 1732750500 | 3.75 | -0.02 | -0.53 | 3.8 | 3.85 | 3.75 | 458856 |
| 1732664100 | 3.77 | -0.03 | -0.79 | 3.81 | 3.855 | 3.69 | 1027775 |
| 1732577700 | 3.8 | 0.1 | 2.70 | 3.74 | 3.925 | 3.73 | 1342510 |
| 1732318500 | 3.7 | -0.01 | -0.27 | 3.7 | 3.775 | 3.67 | 1337798 |
| 1732232100 | 3.71 | 0.15 | 4.21 | 3.57 | 3.725 | 3.515 | 1967457 |
| 1732145700 | 3.56 | 0.07 | 2.01 | 3.47 | 3.58 | 3.39 | 1460212 |
| 1732059300 | 3.49 | 0.11 | 3.25 | 3.4 | 3.53 | 3.32 | 957715 |
| 1731972900 | 3.38 | -0.09 | -2.59 | 3.47 | 3.47 | 3.3 | 1129796 |
| 1731713700 | 3.47 | -0.13 | -3.61 | 3.61 | 3.65 | 3.365 | 1898852 |
| 1731627300 | 3.6 | -0.08 | -2.17 | 3.7 | 3.7 | 3.515 | 1202266 |
| 1731540900 | 3.68 | -0.03 | -0.81 | 3.75 | 3.8 | 3.59 | 972822 |
| 1731454500 | 3.71 | 0.05 | 1.37 | 3.6 | 3.745 | 3.6 | 855773 |
| 1731368100 | 3.66 | 0.1 | 2.81 | 3.57 | 3.735 | 3.57 | 1533330 |
| 1731108900 | 3.56 | 0 | 0.00 | 3.51 | 3.59 | 3.475 | 1129112 |
| 1731022500 | 3.56 | 0.15 | 4.40 | 3.45 | 3.61 | 3.38 | 1473799 |
| 1730936100 | 3.41 | 0.2 | 6.23 | 3.38 | 3.5 | 3.3301 | 1811823 |
| 1730849700 | 3.21 | 0.06 | 1.90 | 3.16 | 3.2599999 | 3.1 | 1062754 |
| 1730763300 | 3.15 | -0.05 | -1.56 | 3.2 | 3.23 | 3.08 | 878148 |
| 1730500500 | 3.2 | 0.03 | 0.95 | 3.17 | 3.275 | 3.14 | 1326269 |
| 1730414100 | 3.17 | -0.19 | -5.65 | 3.33 | 3.36 | 3.165 | 1476547 |
| 1730327700 | 3.36 | 0.06 | 1.82 | 3.3 | 3.4 | 3.24 | 1009826 |
| 1730241300 | 3.3 | -0.08 | -2.37 | 3.32 | 3.39 | 3.2599999 | 1022565 |
| 1730154900 | 3.38 | 0.19 | 5.79 | 3.2799999 | 3.41 | 3.18 | 1882066 |
| 1729895700 | 3.195 | 0 | 0.16 | 3.2 | 3.255 | 3.13 | 667612 |
| 1729809300 | 3.19 | -0.01 | -0.31 | 3.25 | 3.285 | 3.1549999 | 1017152 |
| 1729722900 | 3.2 | -0.16 | -4.76 | 3.32 | 3.3488 | 3.17 | 2185018 |
| 1729636500 | 3.36 | -0.02 | -0.59 | 3.34 | 3.39 | 3.25 | 942361 |
| 1729550100 | 3.38 | -0.12 | -3.43 | 3.46 | 3.49 | 3.34 | 1084833 |
| 1729290900 | 3.5 | -0.08 | -2.23 | 3.59 | 3.67 | 3.47 | 1292180 |
| 1729204500 | 3.58 | -0.16 | -4.28 | 3.73 | 3.73 | 3.54 | 1345093 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
