Accolade, Inc. (ACCD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:12PM EDT. Mercado abierto.
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 6.51 | 6.76 | 6.46 | 6.63 | 6.63 | 313,597 |
| 04 jun 2024 | 6.67 | 6.68 | 6.47 | 6.56 | 6.56 | 619,400 |
| 03 jun 2024 | 7.16 | 7.25 | 6.67 | 6.77 | 6.77 | 713,500 |
| 31 may 2024 | 7.22 | 7.31 | 7.01 | 7.08 | 7.08 | 553,900 |
| 30 may 2024 | 7.35 | 7.42 | 7.16 | 7.16 | 7.16 | 531,000 |
| 29 may 2024 | 7.36 | 7.51 | 7.10 | 7.23 | 7.23 | 647,900 |
| 28 may 2024 | 7.42 | 7.70 | 7.25 | 7.65 | 7.65 | 620,000 |
| 24 may 2024 | 7.23 | 7.43 | 7.17 | 7.37 | 7.37 | 350,200 |
| 23 may 2024 | 7.27 | 7.34 | 7.03 | 7.17 | 7.17 | 634,700 |
| 22 may 2024 | 7.22 | 7.58 | 7.16 | 7.32 | 7.32 | 393,200 |
| 21 may 2024 | 7.75 | 7.75 | 7.18 | 7.28 | 7.28 | 552,700 |
| 20 may 2024 | 7.46 | 7.74 | 7.29 | 7.68 | 7.68 | 542,200 |
| 17 may 2024 | 7.37 | 7.49 | 7.18 | 7.48 | 7.48 | 535,800 |
| 16 may 2024 | 7.35 | 7.38 | 7.17 | 7.33 | 7.33 | 426,300 |
| 15 may 2024 | 7.46 | 7.54 | 7.19 | 7.36 | 7.36 | 418,700 |
| 14 may 2024 | 7.41 | 8.05 | 7.36 | 7.36 | 7.36 | 630,200 |
| 13 may 2024 | 7.27 | 7.54 | 7.20 | 7.21 | 7.21 | 463,100 |
| 10 may 2024 | 7.28 | 7.36 | 7.13 | 7.21 | 7.21 | 423,600 |
| 09 may 2024 | 7.12 | 7.46 | 7.02 | 7.29 | 7.29 | 1,311,000 |
| 08 may 2024 | 7.26 | 7.41 | 7.08 | 7.12 | 7.12 | 601,000 |
| 07 may 2024 | 7.64 | 7.87 | 7.39 | 7.44 | 7.44 | 450,100 |
| 06 may 2024 | 7.55 | 7.63 | 7.36 | 7.63 | 7.63 | 394,500 |
| 03 may 2024 | 7.58 | 7.99 | 7.38 | 7.54 | 7.54 | 677,600 |
| 02 may 2024 | 7.51 | 7.51 | 7.22 | 7.26 | 7.26 | 949,900 |
| 01 may 2024 | 7.58 | 7.72 | 7.34 | 7.36 | 7.36 | 1,013,700 |
| 30 abr 2024 | 8.10 | 8.24 | 7.60 | 7.63 | 7.63 | 1,284,400 |
| 29 abr 2024 | 8.00 | 8.36 | 8.00 | 8.19 | 8.19 | 1,234,600 |
| 26 abr 2024 | 7.87 | 8.58 | 7.62 | 7.89 | 7.89 | 1,491,200 |
| 25 abr 2024 | 9.17 | 9.41 | 8.86 | 9.19 | 9.19 | 772,000 |
| 24 abr 2024 | 9.33 | 9.47 | 9.13 | 9.40 | 9.40 | 687,500 |
| 23 abr 2024 | 9.32 | 9.67 | 9.06 | 9.35 | 9.35 | 637,500 |
| 22 abr 2024 | 9.02 | 9.37 | 8.74 | 9.21 | 9.21 | 651,900 |
| 19 abr 2024 | 9.08 | 9.47 | 8.83 | 9.13 | 9.13 | 849,600 |
| 18 abr 2024 | 8.72 | 9.33 | 8.64 | 9.17 | 9.17 | 772,800 |
| 17 abr 2024 | 8.52 | 8.80 | 8.41 | 8.70 | 8.70 | 662,300 |
| 16 abr 2024 | 8.51 | 8.73 | 8.17 | 8.40 | 8.40 | 965,900 |
| 15 abr 2024 | 8.29 | 8.60 | 7.92 | 8.58 | 8.58 | 813,900 |
| 12 abr 2024 | 8.60 | 8.60 | 8.21 | 8.25 | 8.25 | 523,200 |
| 11 abr 2024 | 8.87 | 9.06 | 8.64 | 8.68 | 8.68 | 560,600 |
| 10 abr 2024 | 9.19 | 9.19 | 8.81 | 8.95 | 8.95 | 477,400 |
| 09 abr 2024 | 9.33 | 9.62 | 9.24 | 9.60 | 9.60 | 409,400 |
| 08 abr 2024 | 9.19 | 9.31 | 9.10 | 9.29 | 9.29 | 278,700 |
| 05 abr 2024 | 9.25 | 9.41 | 8.90 | 9.19 | 9.19 | 542,700 |
| 04 abr 2024 | 9.51 | 9.57 | 9.19 | 9.25 | 9.25 | 589,300 |
| 03 abr 2024 | 9.47 | 9.52 | 9.25 | 9.36 | 9.36 | 491,700 |
| 02 abr 2024 | 9.82 | 9.86 | 9.49 | 9.60 | 9.60 | 647,700 |
| 01 abr 2024 | 10.45 | 10.45 | 10.00 | 10.13 | 10.13 | 383,200 |
| 28 mar 2024 | 9.94 | 10.68 | 9.94 | 10.48 | 10.48 | 701,400 |
| 27 mar 2024 | 9.97 | 10.00 | 9.69 | 9.99 | 9.99 | 400,400 |
| 26 mar 2024 | 9.85 | 10.22 | 9.79 | 9.96 | 9.96 | 689,700 |
| 25 mar 2024 | 9.48 | 9.74 | 9.48 | 9.69 | 9.69 | 452,100 |
| 22 mar 2024 | 9.75 | 9.88 | 9.42 | 9.49 | 9.49 | 294,700 |
| 21 mar 2024 | 9.91 | 10.06 | 9.60 | 9.75 | 9.75 | 548,700 |
| 20 mar 2024 | 9.65 | 9.96 | 9.38 | 9.83 | 9.83 | 366,600 |
| 19 mar 2024 | 9.41 | 9.83 | 9.39 | 9.63 | 9.63 | 492,900 |
| 18 mar 2024 | 9.40 | 9.60 | 9.08 | 9.53 | 9.53 | 449,000 |
| 15 mar 2024 | 9.41 | 9.57 | 8.98 | 9.23 | 9.23 | 1,573,900 |
| 14 mar 2024 | 9.49 | 9.69 | 9.40 | 9.56 | 9.56 | 827,000 |
| 13 mar 2024 | 9.31 | 9.58 | 9.22 | 9.50 | 9.50 | 668,600 |
| 12 mar 2024 | 9.71 | 9.77 | 9.39 | 9.41 | 9.41 | 401,700 |
| 11 mar 2024 | 9.50 | 9.73 | 9.50 | 9.56 | 9.56 | 614,400 |
| 08 mar 2024 | 9.72 | 9.94 | 9.40 | 9.50 | 9.50 | 496,700 |
| 07 mar 2024 | 9.72 | 9.72 | 9.44 | 9.53 | 9.53 | 434,900 |
| 06 mar 2024 | 9.38 | 9.57 | 9.20 | 9.41 | 9.41 | 970,300 |
| 05 mar 2024 | 9.43 | 9.47 | 8.97 | 9.22 | 9.22 | 731,200 |
| 04 mar 2024 | 10.00 | 10.00 | 9.49 | 9.58 | 9.58 | 550,000 |
| 01 mar 2024 | 10.27 | 10.33 | 9.88 | 9.96 | 9.96 | 498,200 |
| 29 feb 2024 | 10.76 | 10.78 | 10.18 | 10.25 | 10.25 | 974,000 |
| 28 feb 2024 | 10.45 | 10.70 | 10.25 | 10.49 | 10.49 | 543,100 |
| 27 feb 2024 | 10.90 | 11.05 | 10.65 | 10.68 | 10.68 | 409,900 |
| 26 feb 2024 | 10.62 | 11.16 | 10.40 | 10.75 | 10.75 | 642,100 |
| 23 feb 2024 | 10.52 | 10.60 | 10.14 | 10.22 | 10.22 | 608,500 |
| 22 feb 2024 | 11.65 | 11.71 | 10.52 | 10.62 | 10.62 | 659,900 |
| 21 feb 2024 | 11.37 | 11.69 | 11.22 | 11.50 | 11.50 | 529,900 |
| 20 feb 2024 | 12.09 | 12.24 | 10.96 | 11.69 | 11.69 | 719,100 |
| 16 feb 2024 | 12.90 | 12.93 | 12.33 | 12.36 | 12.36 | 558,400 |
| 15 feb 2024 | 13.23 | 13.47 | 12.87 | 13.14 | 13.14 | 490,200 |
| 14 feb 2024 | 13.00 | 13.24 | 12.55 | 13.04 | 13.04 | 516,700 |
| 13 feb 2024 | 13.01 | 13.31 | 12.43 | 12.72 | 12.72 | 616,800 |
| 12 feb 2024 | 13.45 | 13.93 | 13.33 | 13.92 | 13.92 | 547,800 |
| 09 feb 2024 | 13.42 | 13.74 | 13.24 | 13.46 | 13.46 | 518,600 |
| 08 feb 2024 | 12.99 | 13.36 | 12.93 | 13.31 | 13.31 | 377,600 |
| 07 feb 2024 | 13.03 | 13.10 | 12.78 | 12.99 | 12.99 | 614,500 |
| 06 feb 2024 | 11.89 | 13.00 | 11.80 | 12.98 | 12.98 | 844,500 |
| 05 feb 2024 | 11.72 | 11.92 | 11.27 | 11.86 | 11.86 | 882,500 |
| 02 feb 2024 | 11.59 | 12.19 | 11.15 | 12.00 | 12.00 | 805,200 |
| 01 feb 2024 | 11.47 | 11.77 | 11.26 | 11.73 | 11.73 | 520,900 |
| 31 ene 2024 | 12.18 | 12.18 | 11.27 | 11.32 | 11.32 | 643,600 |
| 30 ene 2024 | 12.46 | 12.68 | 12.09 | 12.18 | 12.18 | 469,200 |
| 29 ene 2024 | 12.14 | 12.80 | 11.91 | 12.75 | 12.75 | 545,300 |
| 26 ene 2024 | 12.30 | 12.62 | 12.04 | 12.15 | 12.15 | 494,200 |
| 25 ene 2024 | 11.91 | 12.20 | 11.82 | 12.16 | 12.16 | 611,400 |
| 24 ene 2024 | 11.93 | 12.01 | 11.68 | 11.74 | 11.74 | 575,000 |
| 23 ene 2024 | 12.18 | 12.38 | 11.41 | 11.73 | 11.73 | 524,300 |
| 22 ene 2024 | 11.88 | 12.25 | 11.76 | 12.01 | 12.01 | 913,100 |
| 19 ene 2024 | 11.99 | 11.99 | 11.31 | 11.74 | 11.74 | 830,700 |
| 18 ene 2024 | 12.38 | 12.38 | 11.42 | 11.88 | 11.88 | 902,000 |
| 17 ene 2024 | 13.03 | 13.03 | 12.10 | 12.18 | 12.18 | 1,084,400 |
| 16 ene 2024 | 13.72 | 13.72 | 12.49 | 13.23 | 13.23 | 1,348,800 |
| 12 ene 2024 | 14.45 | 14.73 | 13.73 | 13.93 | 13.93 | 1,101,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.