Accolade Inc (4NE1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.38 | 101.807228916 | 3.32 | 6.65 | 3.32 | 4153 | 6.56630388 | DE |
| 4 | 3.4 | 103.03030303 | 3.3 | 6.65 | 3.16 | 2204 | 6.019397 | DE |
| 12 | 3.36 | 100.598802395 | 3.34 | 6.65 | 2.94 | 1228 | 4.65049316 | DE |
| 26 | 3.52 | 110.691823899 | 3.18 | 6.65 | 2.94 | 1507 | 3.97464426 | DE |
| 52 | -7.1 | -51.4492753623 | 13.8 | 13.8 | 2.94 | 1373 | 4.48866105 | DE |
| 156 | -5.8 | -46.4 | 12.5 | 13.8 | 2.94 | 1121 | 4.64062854 | DE |
| 260 | -5.8 | -46.4 | 12.5 | 13.8 | 2.94 | 1121 | 4.64062854 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 6.65 | 0.05 | 0.76 | 6.6 | 6.65 | 6.6 | 7573 |
| 1736458020 | 6.6 | 0 | 0.00 | 6.65 | 6.65 | 6.6 | 459 |
| 1736371620 | 6.6 | 3.2 | 94.12 | 6.65 | 6.65 | 6.6 | 15982 |
| 1736285220 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1736198820 | 3.4 | 0.08 | 2.41 | 3.4 | 3.4 | 3.4 | 14 |
| 1735939620 | 3.32 | -0.06 | -1.78 | 3.32 | 3.32 | 3.32 | 157 |
| 1735853220 | 3.38 | 0.22 | 6.96 | 3.44 | 3.44 | 3.38 | 400 |
| 1735594020 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1735334820 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1734989220 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1734730020 | 3.16 | -0.04 | -1.25 | 3.2 | 3.2 | 3.16 | 2073 |
| 1734643620 | 3.2 | -0.06 | -1.84 | 3.2 | 3.2 | 3.2 | 639 |
| 1734557220 | 3.2599999 | -0.04 | -1.21 | 3.2599999 | 3.2599999 | 3.2599999 | 30 |
| 1734470820 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1734384420 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1734125220 | 3.3 | -0.14 | -4.07 | 3.3 | 3.3 | 3.3 | 80 |
| 1734038820 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1733952420 | 3.44 | -0.08 | -2.27 | 3.44 | 3.44 | 3.44 | 500 |
| 1733866020 | 3.52 | 0.06 | 1.73 | 3.52 | 3.52 | 3.52 | 370 |
| 1733779620 | 3.46 | 0.04 | 1.17 | 3.46 | 3.46 | 3.46 | 300 |
| 1733520420 | 3.42 | 0.12 | 3.64 | 3.4 | 3.42 | 3.4 | 1890 |
| 1733434020 | 3.3 | -0.04 | -1.20 | 3.38 | 3.38 | 3.3 | 800 |
| 1733347620 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1733261220 | 3.34 | -0.36 | -9.73 | 3.36 | 3.36 | 3.34 | 140 |
| 1733174820 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1732915620 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1732829220 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1732742820 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1732656420 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1732570020 | 3.7 | 0.14 | 3.93 | 3.64 | 3.7 | 3.64 | 233 |
| 1732310820 | 3.56 | 0.08 | 2.30 | 3.56 | 3.56 | 3.56 | 651 |
| 1732224420 | 3.48 | -0.08 | -2.25 | 3.48 | 3.48 | 3.48 | 150 |
| 1732137960 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1732051560 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1731965160 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1731705960 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1731619560 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1731533160 | 3.56 | 0.08 | 2.30 | 3.48 | 3.6 | 3.48 | 125 |
| 1731446820 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1731360420 | 3.48 | 0.14 | 4.19 | 3.48 | 3.48 | 3.48 | 100 |
| 1731101220 | 3.34 | 0.38 | 12.84 | 3.32 | 3.34 | 3.32 | 165 |
| 1731014760 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1730928360 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1730841960 | 2.96 | 0.02 | 0.68 | 2.94 | 2.96 | 2.94 | 1778 |
| 1730755560 | 2.94 | -0.04 | -1.34 | 2.94 | 2.94 | 2.94 | 63 |
| 1730496360 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1730409960 | 2.98 | -0.14 | -4.49 | 2.98 | 2.98 | 2.98 | 1000 |
| 1730323560 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1730237160 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 500 |
| 1730150760 | 3.12 | 0.14 | 4.70 | 3.12 | 3.12 | 3.12 | 1180 |
| 1729888020 | 2.98 | -0.04 | -1.32 | 2.94 | 2.98 | 2.94 | 3000 |
| 1729801560 | 3.02 | -0.1 | -3.21 | 2.98 | 3.02 | 2.98 | 3000 |
| 1729715160 | 3.12 | -0.12 | -3.70 | 3.12 | 3.12 | 3.12 | 1602 |
| 1729628760 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1729542360 | 3.24 | -0.1 | -2.99 | 3.24 | 3.24 | 3.24 | 30 |
| 1729283160 | 3.34 | -0.32 | -8.74 | 3.34 | 3.34 | 3.34 | 650 |
| 1729148400 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1729062000 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1728975600 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1728889200 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1728630000 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
