Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accolade Inc (NQ: ACCD )

7.230 -0.090 (-1.23%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.06 11.72 11.06 11.67 694,735 +0.59(+5.32%)
Jan 30, 2023 11.23 11.50 10.98 11.08 724,658 -0.20(-1.77%)
Jan 27, 2023 10.62 11.32 10.29 11.28 561,765 +0.67(+6.31%)
Jan 26, 2023 10.46 10.88 10.26 10.61 752,646 +0.35(+3.41%)
Jan 25, 2023 9.460 10.28 9.000 10.26 806,322 +0.54(+5.56%)
Jan 24, 2023 9.600 9.930 9.580 9.720 429,238 +0.06(+0.62%)
Jan 23, 2023 9.230 9.710 9.090 9.660 510,118 +0.49(+5.34%)
Jan 20, 2023 9.060 9.190 8.840 9.170 430,009 +0.27(+3.03%)
Jan 19, 2023 8.890 9.060 8.740 8.900 540,612 -0.14(-1.55%)
Jan 18, 2023 9.900 10.20 9.030 9.040 616,774 -0.66(-6.80%)
Jan 17, 2023 9.300 9.720 8.970 9.700 823,836 +0.38(+4.08%)
Jan 13, 2023 9.210 9.430 9.070 9.320 710,076 +0.03(+0.32%)
Jan 12, 2023 9.120 9.330 8.795 9.290 945,367 +0.29(+3.22%)
Jan 11, 2023 9.560 9.620 8.610 9.000 1,696,793 -0.55(-5.76%)
Jan 10, 2023 8.260 10.01 8.230 9.550 3,185,434 +1.81(+23.39%)
Jan 09, 2023 7.600 7.810 7.454 7.740 947,737 +0.31(+4.17%)
Jan 06, 2023 7.350 7.470 6.830 7.430 545,863 +0.06(+0.81%)
Jan 05, 2023 7.670 7.670 7.100 7.370 489,563 -0.43(-5.51%)
Jan 04, 2023 7.430 7.830 7.250 7.800 697,194 +0.48(+6.56%)
Jan 03, 2023 8.080 8.110 7.225 7.320 692,920 -0.47(-6.03%)
Dec 30, 2022 7.570 7.820 7.360 7.790 750,050 +0.09(+1.17%)
Dec 29, 2022 7.530 7.860 7.260 7.700 463,546 +0.35(+4.76%)
Dec 28, 2022 7.110 7.480 7.000 7.350 435,160 +0.16(+2.23%)
Dec 27, 2022 8.260 8.260 7.180 7.190 755,916 -1.16(-13.89%)
Dec 23, 2022 7.920 8.605 7.920 8.350 1,344,689 +0.38(+4.77%)
Dec 22, 2022 8.210 8.210 7.610 7.970 495,184 -0.36(-4.32%)
Dec 21, 2022 8.410 8.810 8.240 8.330 462,477 -0.01(-0.12%)
Dec 20, 2022 8.260 8.460 8.010 8.340 620,289 +0.01(+0.12%)
Dec 19, 2022 8.440 8.445 8.125 8.330 643,398 -0.13(-1.54%)
Dec 16, 2022 8.050 8.460 7.950 8.460 728,091 +0.08(+0.95%)
Dec 15, 2022 8.920 8.990 8.280 8.380 442,116 -0.89(-9.60%)
Dec 14, 2022 9.080 9.340 8.910 9.270 674,675 +0.14(+1.53%)
Dec 13, 2022 9.620 9.980 8.958 9.130 619,071 +0.13(+1.44%)
Dec 12, 2022 9.000 9.265 8.810 9.000 542,428 +0.01(+0.11%)
Dec 09, 2022 8.700 9.020 8.510 8.990 587,930 +0.22(+2.51%)
Dec 08, 2022 8.200 8.830 7.890 8.770 963,274 +0.65(+8.00%)
Dec 07, 2022 7.670 8.140 7.622 8.120 496,627 +0.35(+4.50%)
Dec 06, 2022 8.180 8.310 7.650 7.770 527,031 -0.57(-6.83%)
Dec 05, 2022 8.810 8.870 8.120 8.340 826,748 -0.55(-6.19%)
Dec 02, 2022 8.820 8.890 8.380 8.890 526,155 -0.08(-0.89%)
Dec 01, 2022 8.900 9.130 8.750 8.970 374,679 +0.14(+1.59%)
Nov 30, 2022 8.250 8.890 8.070 8.830 1,198,647 +0.63(+7.68%)
Nov 29, 2022 7.940 8.490 7.940 8.200 721,443 +0.31(+3.93%)
Nov 28, 2022 8.270 8.530 7.790 7.890 487,707 -0.55(-6.52%)
Nov 25, 2022 8.540 8.700 8.340 8.440 166,885 -0.17(-1.97%)
Nov 23, 2022 8.220 8.640 8.140 8.610 363,499 +0.42(+5.13%)
Nov 22, 2022 8.360 8.360 7.910 8.190 426,815 -0.17(-2.03%)
Nov 21, 2022 8.300 8.390 8.000 8.360 499,177 +0.04(+0.48%)
Nov 18, 2022 8.650 8.650 8.210 8.320 492,133 -0.03(-0.36%)
Nov 17, 2022 8.710 8.730 8.250 8.350 555,951 -0.61(-6.81%)
Nov 16, 2022 9.400 9.400 8.770 8.960 522,577 -0.59(-6.18%)
Nov 15, 2022 9.950 10.13 9.480 9.550 445,473 -0.01(-0.10%)
Nov 14, 2022 9.640 9.830 9.350 9.560 818,975 -0.15(-1.54%)
Nov 11, 2022 9.370 10.25 9.370 9.710 631,041 +0.39(+4.18%)
Nov 10, 2022 8.730 9.370 8.730 9.320 734,863 +1.15(+14.08%)
Nov 09, 2022 8.990 8.990 8.160 8.170 719,807 -0.90(-9.92%)
Nov 08, 2022 9.160 9.235 8.850 9.070 495,988 +0.01(+0.11%)
Nov 07, 2022 9.410 9.490 8.580 9.060 566,819 -0.24(-2.58%)
Nov 04, 2022 9.970 10.05 9.145 9.300 480,556 -0.47(-4.81%)
Nov 03, 2022 9.840 10.09 9.660 9.770 649,608 -0.28(-2.79%)
Nov 02, 2022 10.75 10.95 10.00 10.05 727,234 -0.86(-7.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.