Accolade Inc (ACCD)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2975 | 8.35674157303 | 3.56 | 4 | 3.35 | 2028973 | 3.42522769 | CS |
| 4 | -2.3325 | -37.6817447496 | 6.19 | 6.41 | 3.35 | 1935362 | 4.25763388 | CS |
| 12 | -5.4625 | -58.6105150215 | 9.32 | 9.67 | 3.35 | 1049748 | 5.63485034 | CS |
| 26 | -9.8625 | -71.8841107872 | 13.72 | 13.93 | 3.35 | 821658 | 7.76346835 | CS |
| 52 | -9.6025 | -71.3410104012 | 13.46 | 15.36 | 3.35 | 714380 | 9.06733508 | CS |
| 156 | -44.0225 | -91.9434001671 | 47.88 | 50.32 | 3.35 | 817518 | 13.3483792 | CS |
| 260 | -31.1425 | -88.9785714286 | 35 | 65.25 | 3.35 | 767590 | 20.01832217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1720218900 | 3.61 | 0.06 | 1.69 | 3.57 | 3.65 | 3.52 | 1430171 |
| 1720040640 | 3.55 | 0.02 | 0.57 | 3.57 | 3.685 | 3.48 | 2753080 |
| 1719959700 | 3.53 | -0.01 | -0.28 | 3.55 | 3.61 | 3.48 | 3513723 |
| 1719873300 | 3.54 | -2.85 | -44.60 | 3.65 | 3.67 | 3.4801 | 4194700 |
| 1719614100 | 6.39 | 0 | 0.00 | 6.39 | 6.39 | 6.39 | 0 |
| 1719527700 | 6.39 | 0.26 | 4.24 | 6.33 | 6.41 | 6.04 | 2428031 |
| 1719441300 | 6.13 | 0.16 | 2.68 | 5.94 | 6.16 | 5.875 | 1306334 |
| 1719354900 | 5.97 | -0.16 | -2.61 | 6.12 | 6.19 | 5.9349999 | 1057063 |
| 1719268500 | 6.13 | -0.01 | -0.16 | 6.2 | 6.2692 | 5.99 | 1034269 |
| 1719009300 | 6.14 | 0.18 | 3.02 | 5.99 | 6.21 | 5.89 | 1658022 |
| 1718922900 | 5.96 | -0.19 | -3.09 | 6.2 | 6.2 | 5.88 | 1070556 |
| 1718750100 | 6.15 | -0.04 | -0.65 | 6.19 | 6.22 | 6.1 | 854600 |
| 1718663700 | 6.19 | 0.01 | 0.16 | 6.18 | 6.28 | 6.0660999 | 626390 |
| 1718404500 | 6.18 | -0.27 | -4.19 | 6.39 | 6.39 | 6.18 | 409808 |
| 1718318100 | 6.45 | -0.06 | -0.92 | 6.48 | 6.61 | 6.35 | 548949 |
| 1718231700 | 6.51 | 0.08 | 1.24 | 6.61 | 6.75 | 6.445 | 792336 |
| 1718145300 | 6.43 | -0.31 | -4.60 | 6.62 | 6.665 | 6.33 | 596080 |
| 1718058900 | 6.74 | 0.06 | 0.90 | 6.6 | 6.8 | 6.48 | 629372 |
| 1717799700 | 6.68 | -0.2 | -2.91 | 6.72 | 6.82 | 6.64 | 563744 |
| 1717713300 | 6.88 | 0.07 | 1.03 | 6.73 | 6.89 | 6.695 | 548902 |
| 1717626900 | 6.81 | 0.25 | 3.81 | 6.62 | 6.81 | 6.46 | 606164 |
| 1717540500 | 6.5599999 | -0.21 | -3.10 | 6.67 | 6.6849999 | 6.47 | 619407 |
| 1717454100 | 6.77 | -0.31 | -4.38 | 7.16 | 7.25 | 6.67 | 747700 |
| 1717194900 | 7.08 | -0.08 | -1.12 | 7.22 | 7.31 | 7.01 | 554014 |
| 1717108500 | 7.16 | -0.07 | -0.97 | 7.35 | 7.42 | 7.16 | 531009 |
| 1717022100 | 7.23 | -0.42 | -5.49 | 7.36 | 7.505 | 7.1 | 647854 |
| 1716935700 | 7.65 | 0.28 | 3.80 | 7.42 | 7.695 | 7.25 | 591737 |
| 1716590100 | 7.37 | 0.2 | 2.79 | 7.23 | 7.43 | 7.1697 | 350185 |
| 1716503700 | 7.17 | -0.15 | -2.05 | 7.27 | 7.34 | 7.03 | 634727 |
| 1716417300 | 7.32 | 0.04 | 0.55 | 7.22 | 7.58 | 7.16 | 393171 |
| 1716330900 | 7.28 | -0.4 | -5.21 | 7.75 | 7.75 | 7.18 | 552707 |
| 1716244500 | 7.68 | 0.2 | 2.67 | 7.46 | 7.735 | 7.29 | 542294 |
| 1715985300 | 7.48 | 0.15 | 2.05 | 7.37 | 7.49 | 7.18 | 535816 |
| 1715898900 | 7.33 | -0.02 | -0.20 | 7.35 | 7.38 | 7.17 | 426262 |
| 1715812500 | 7.345 | -0.02 | -0.20 | 7.46 | 7.54 | 7.19 | 418668 |
| 1715726100 | 7.36 | 0.15 | 2.08 | 7.41 | 8.05 | 7.36 | 630153 |
| 1715639700 | 7.21 | 0 | 0.00 | 7.27 | 7.54 | 7.2 | 463096 |
| 1715380500 | 7.21 | -0.08 | -1.10 | 7.28 | 7.36 | 7.13 | 422886 |
| 1715294100 | 7.29 | 0.17 | 2.39 | 7.12 | 7.46 | 7.02 | 1310977 |
| 1715207700 | 7.12 | -0.32 | -4.30 | 7.26 | 7.41 | 7.08 | 600996 |
| 1715121300 | 7.44 | -0.19 | -2.49 | 7.64 | 7.8657 | 7.395 | 450142 |
| 1715034900 | 7.63 | 0.09 | 1.19 | 7.55 | 7.63 | 7.365 | 394453 |
| 1714775700 | 7.54 | 0.28 | 3.86 | 7.58 | 7.99 | 7.38 | 677616 |
| 1714689300 | 7.26 | -0.1 | -1.36 | 7.51 | 7.51 | 7.22 | 949529 |
| 1714602900 | 7.36 | -0.27 | -3.54 | 7.58 | 7.72 | 7.34 | 1013764 |
| 1714516500 | 7.63 | -0.56 | -6.84 | 8.1 | 8.24 | 7.6 | 1284374 |
| 1714430100 | 8.19 | 0.3 | 3.80 | 8 | 8.36 | 8 | 1234553 |
| 1714170900 | 7.89 | -1.3 | -14.15 | 8.14 | 8.58 | 7.6205 | 1491173 |
| 1714084500 | 9.19 | -0.21 | -2.23 | 9.17 | 9.41 | 8.8597 | 769539 |
| 1713998100 | 9.4 | 0.05 | 0.53 | 9.33 | 9.47 | 9.13 | 686682 |
| 1713911700 | 9.35 | 0.14 | 1.52 | 9.32 | 9.67 | 9.06 | 637497 |
| 1713825300 | 9.21 | 0.08 | 0.88 | 9.02 | 9.3699999 | 8.7449999 | 651871 |
| 1713566100 | 9.13 | -0.04 | -0.44 | 9.08 | 9.47 | 8.83 | 849595 |
| 1713479700 | 9.17 | 0.47 | 5.40 | 8.72 | 9.33 | 8.64 | 772762 |
| 1713393300 | 8.7 | 0.3 | 3.57 | 8.47 | 8.8 | 8.41 | 662317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
