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 )

7.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 22, 2024 7.220 7.580 7.160 7.320 393,171 +0.04(+0.55%)
May 21, 2024 7.750 7.750 7.180 7.280 552,707 -0.40(-5.21%)
May 20, 2024 7.460 7.735 7.290 7.680 542,294 +0.20(+2.67%)
May 17, 2024 7.370 7.490 7.180 7.480 535,827 +0.15(+2.05%)
May 16, 2024 7.350 7.380 7.170 7.330 426,262 -0.03(-0.41%)
May 15, 2024 7.460 7.540 7.190 7.360 418,668 +0.00(+0.00%)
May 14, 2024 7.410 8.050 7.360 7.360 630,153 +0.15(+2.08%)
May 13, 2024 7.270 7.540 7.200 7.210 463,096 +0.00(+0.00%)
May 10, 2024 7.280 7.360 7.130 7.210 423,595 -0.08(-1.10%)
May 09, 2024 7.120 7.460 7.020 7.290 1,310,977 +0.17(+2.39%)
May 08, 2024 7.260 7.410 7.080 7.120 600,996 -0.32(-4.30%)
May 07, 2024 7.640 7.866 7.395 7.440 450,143 -0.19(-2.49%)
May 06, 2024 7.550 7.630 7.365 7.630 394,453 +0.09(+1.19%)
May 03, 2024 7.580 7.990 7.380 7.540 677,666 +0.28(+3.86%)
May 02, 2024 7.510 7.510 7.220 7.260 949,679 -0.10(-1.36%)
May 01, 2024 7.580 7.720 7.340 7.360 1,013,764 -0.27(-3.54%)
Apr 30, 2024 8.100 8.240 7.600 7.630 1,284,374 -0.56(-6.84%)
Apr 29, 2024 8.000 8.360 8.000 8.190 1,234,553 +0.30(+3.80%)
Apr 26, 2024 7.870 8.580 7.620 7.890 1,491,193 -1.30(-14.15%)
Apr 25, 2024 9.170 9.410 8.860 9.190 772,052 -0.21(-2.23%)
Apr 24, 2024 9.330 9.470 9.130 9.400 687,539 +0.05(+0.53%)
Apr 23, 2024 9.320 9.670 9.060 9.350 637,497 +0.14(+1.52%)
Apr 22, 2024 9.020 9.370 8.745 9.210 651,871 +0.08(+0.88%)
Apr 19, 2024 9.080 9.470 8.830 9.130 849,595 -0.04(-0.44%)
Apr 18, 2024 8.720 9.330 8.640 9.170 772,762 +0.47(+5.40%)
Apr 17, 2024 8.520 8.800 8.410 8.700 662,317 +0.30(+3.57%)
Apr 16, 2024 8.510 8.730 8.170 8.400 965,917 -0.18(-2.10%)
Apr 15, 2024 8.290 8.600 7.920 8.580 813,882 +0.33(+4.00%)
Apr 12, 2024 8.600 8.600 8.210 8.250 523,206 -0.43(-4.95%)
Apr 11, 2024 8.870 9.065 8.640 8.680 560,573 -0.27(-3.02%)
Apr 10, 2024 9.190 9.190 8.810 8.950 477,427 -0.65(-6.77%)
Apr 09, 2024 9.330 9.620 9.240 9.600 409,447 +0.31(+3.34%)
Apr 08, 2024 9.190 9.315 9.100 9.290 278,682 +0.10(+1.09%)
Apr 05, 2024 9.250 9.410 8.900 9.190 542,734 -0.06(-0.65%)
Apr 04, 2024 9.510 9.570 9.190 9.250 589,340 -0.11(-1.18%)
Apr 03, 2024 9.470 9.515 9.250 9.360 491,712 -0.24(-2.50%)
Apr 02, 2024 9.820 9.860 9.490 9.600 647,713 -0.53(-5.23%)
Apr 01, 2024 10.45 10.45 10.00 10.13 383,193 -0.35(-3.34%)
Mar 28, 2024 9.940 10.53 10.53 10.48 701,403 +0.49(+4.90%)
Mar 27, 2024 9.970 10.00 9.695 9.990 400,400 +0.03(+0.30%)
Mar 26, 2024 9.850 10.21 9.790 9.960 689,667 +0.27(+2.79%)
Mar 25, 2024 9.480 9.745 9.480 9.690 452,086 +0.20(+2.11%)
Mar 22, 2024 9.750 9.880 9.420 9.490 294,664 -0.26(-2.67%)
Mar 21, 2024 9.910 10.06 9.600 9.750 548,862 -0.08(-0.81%)
Mar 20, 2024 9.650 9.960 9.380 9.830 366,610 +0.20(+2.08%)
Mar 19, 2024 9.410 9.830 9.390 9.630 492,932 +0.10(+1.05%)
Mar 18, 2024 9.400 9.601 9.080 9.530 449,042 +0.30(+3.25%)
Mar 15, 2024 9.410 9.570 8.980 9.230 1,573,928 -0.33(-3.45%)
Mar 14, 2024 9.490 9.690 9.400 9.560 827,038 +0.06(+0.63%)
Mar 13, 2024 9.310 9.580 9.220 9.500 668,584 +0.09(+0.96%)
Mar 12, 2024 9.710 9.765 9.390 9.410 401,684 -0.15(-1.57%)
Mar 11, 2024 9.500 9.725 9.500 9.560 614,358 +0.06(+0.63%)
Mar 08, 2024 9.720 9.940 9.400 9.500 496,681 -0.03(-0.31%)
Mar 07, 2024 9.720 9.720 9.445 9.530 434,884 +0.12(+1.28%)
Mar 06, 2024 9.380 9.575 9.200 9.410 970,324 +0.19(+2.06%)
Mar 05, 2024 9.430 9.470 8.970 9.220 730,936 -0.36(-3.76%)
Mar 04, 2024 10.00 10.00 9.490 9.580 550,038 -0.38(-3.82%)
Mar 01, 2024 10.27 10.33 9.880 9.960 498,207 -0.29(-2.83%)
Feb 29, 2024 10.76 10.78 10.18 10.25 974,029 -0.24(-2.29%)
Feb 28, 2024 10.45 10.70 10.25 10.49 543,079 -0.19(-1.78%)
Feb 27, 2024 10.90 11.05 10.65 10.68 410,131 -0.07(-0.65%)
Feb 26, 2024 10.62 11.16 10.40 10.75 642,147 +0.53(+5.19%)
Feb 23, 2024 10.52 10.60 10.14 10.22 608,519 -0.40(-3.77%)
Feb 22, 2024 11.65 11.71 10.52 10.62 659,877 -0.88(-7.65%)
Feb 21, 2024 11.37 11.69 11.22 11.50 529,860 -0.19(-1.58%)
Feb 20, 2024 12.09 12.24 10.96 11.69 719,078 -0.67(-5.46%)
Feb 16, 2024 12.90 12.93 12.33 12.36 558,413 -0.78(-5.94%)
Feb 15, 2024 13.23 13.47 12.87 13.14 490,167 +0.10(+0.77%)
Feb 14, 2024 13.00 13.24 12.55 13.04 516,654 +0.32(+2.56%)
Feb 13, 2024 13.01 13.31 12.43 12.71 616,799 -1.21(-8.66%)
Feb 12, 2024 13.45 13.93 13.33 13.92 547,833 +0.46(+3.42%)
Feb 09, 2024 13.42 13.74 13.24 13.46 518,601 +0.15(+1.13%)
Feb 08, 2024 12.99 13.36 12.93 13.31 377,571 +0.32(+2.46%)
Feb 07, 2024 13.03 13.10 12.78 12.99 614,462 +0.01(+0.08%)
Feb 06, 2024 11.89 13.00 11.80 12.98 844,498 +1.12(+9.44%)
Feb 05, 2024 11.72 11.92 11.27 11.86 882,546 -0.14(-1.17%)
Feb 02, 2024 11.59 12.19 11.15 12.00 805,162 +0.27(+2.30%)
Feb 01, 2024 11.47 11.77 11.26 11.73 520,946 +0.41(+3.62%)
Jan 31, 2024 12.18 12.18 11.27 11.32 643,647 -0.86(-7.06%)
Jan 30, 2024 12.46 12.68 12.09 12.18 469,182 -0.57(-4.47%)
Jan 29, 2024 12.14 12.80 11.91 12.75 545,278 +0.60(+4.94%)
Jan 26, 2024 12.30 12.62 12.04 12.15 494,236 -0.01(-0.08%)
Jan 25, 2024 11.91 12.21 11.82 12.16 611,414 +0.42(+3.58%)
Jan 24, 2024 11.93 12.01 11.68 11.74 575,016 +0.01(+0.09%)
Jan 23, 2024 12.18 12.38 11.41 11.73 524,863 -0.28(-2.33%)
Jan 22, 2024 11.88 12.25 11.76 12.01 913,115 +0.27(+2.30%)
Jan 19, 2024 11.99 11.99 11.31 11.74 830,749 -0.14(-1.18%)
Jan 18, 2024 12.38 12.38 11.42 11.88 902,019 -0.30(-2.46%)
Jan 17, 2024 13.03 13.03 12.10 12.18 1,084,359 -1.05(-7.94%)
Jan 16, 2024 13.72 13.60 12.49 13.23 1,342,945 -0.70(-5.03%)
Jan 12, 2024 14.45 14.73 13.73 13.93 1,101,477 -0.61(-4.20%)
Jan 11, 2024 15.00 15.21 14.24 14.54 1,348,570 -0.48(-3.20%)
Jan 10, 2024 15.27 15.36 14.37 15.02 1,568,274 +0.03(+0.20%)
Jan 09, 2024 13.00 15.04 12.56 14.99 4,516,203 +3.37(+29.00%)
Jan 08, 2024 11.09 11.79 10.89 11.62 1,083,376 +0.48(+4.31%)
Jan 05, 2024 10.99 11.36 10.83 11.14 765,657 -0.04(-0.36%)
Jan 04, 2024 11.26 11.41 11.05 11.18 568,823 -0.10(-0.89%)
Jan 03, 2024 11.61 11.61 11.19 11.28 660,202 -0.83(-6.85%)
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.