Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Accelerate Diagnosti (NQ: AXDX )

0.9200 +0.0100 (+1.10%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 15, 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 31, 2017 281.50 284.50 276.00 279.00 21,683 -1.50(-0.53%)
May 30, 2017 283.00 284.50 278.00 280.50 17,249 -2.00(-0.71%)
May 26, 2017 285.50 288.50 281.00 282.50 10,779 -4.50(-1.57%)
May 25, 2017 290.00 291.00 282.50 287.00 22,419 -1.50(-0.52%)
May 24, 2017 281.50 289.50 279.50 288.50 30,195 +7.50(+2.67%)
May 23, 2017 285.00 286.00 279.50 281.00 15,615 -3.00(-1.06%)
May 22, 2017 279.00 284.50 276.50 284.00 17,759 +5.50(+1.97%)
May 19, 2017 281.00 284.02 278.50 278.50 30,936 -1.50(-0.54%)
May 18, 2017 266.50 281.75 266.50 280.00 30,518 +11.00(+4.09%)
May 17, 2017 290.00 290.44 267.50 269.00 47,049 -23.00(-7.88%)
May 16, 2017 281.50 293.00 278.50 292.00 37,473 +11.00(+3.91%)
May 15, 2017 277.50 282.50 274.50 281.00 29,745 +6.50(+2.37%)
May 12, 2017 271.50 276.50 267.00 274.50 41,165 +3.50(+1.29%)
May 11, 2017 280.00 283.00 268.00 271.00 57,329 -10.25(-3.64%)
May 10, 2017 291.50 295.00 276.50 281.25 261,760 -7.25(-2.51%)
May 09, 2017 286.00 291.50 271.00 288.50 63,098 -3.00(-1.03%)
May 08, 2017 295.50 297.95 283.50 291.50 28,808 -3.50(-1.19%)
May 05, 2017 292.00 299.50 288.00 295.00 45,015 +2.50(+0.85%)
May 04, 2017 276.50 296.00 276.50 292.50 70,707 +18.50(+6.75%)
May 03, 2017 274.50 279.75 271.50 274.00 35,319 -2.00(-0.72%)
May 02, 2017 274.50 281.00 273.00 276.00 34,337 +1.50(+0.55%)
May 01, 2017 275.00 277.00 267.50 274.50 28,627 +1.50(+0.55%)
Apr 28, 2017 267.50 274.25 265.50 273.00 34,080 +5.50(+2.06%)
Apr 27, 2017 266.00 272.50 266.00 267.50 25,517 +1.50(+0.56%)
Apr 26, 2017 258.50 272.00 258.00 266.00 35,932 +7.00(+2.70%)
Apr 25, 2017 262.00 268.30 256.50 259.00 33,691 -0.50(-0.19%)
Apr 24, 2017 250.50 262.50 249.50 259.50 33,801 +12.00(+4.85%)
Apr 21, 2017 250.50 250.50 240.00 247.50 17,627 -2.50(-1.00%)
Apr 20, 2017 252.50 256.19 246.50 250.00 19,660 -1.50(-0.60%)
Apr 19, 2017 236.00 252.50 236.00 251.50 32,624 +17.00(+7.25%)
Apr 18, 2017 230.50 236.00 226.50 234.50 14,329 +3.00(+1.30%)
Apr 17, 2017 231.50 238.50 229.00 231.50 18,334 +1.00(+0.43%)
Apr 13, 2017 235.00 237.00 230.00 230.50 20,520 -7.50(-3.15%)
Apr 12, 2017 242.50 244.00 238.00 238.00 10,032 -4.50(-1.86%)
Apr 11, 2017 242.00 246.50 240.00 242.50 11,511 +0.00(+0.00%)
Apr 10, 2017 247.50 253.70 242.50 242.50 11,384 -5.00(-2.02%)
Apr 07, 2017 249.50 253.25 246.50 247.50 32,721 -3.00(-1.20%)
Apr 06, 2017 252.00 253.50 245.00 250.50 25,054 -1.00(-0.40%)
Apr 05, 2017 249.50 253.00 246.00 251.50 32,724 +2.50(+1.00%)
Apr 04, 2017 246.50 252.50 246.00 249.00 24,613 +1.75(+0.71%)
Apr 03, 2017 243.00 250.00 241.50 247.25 24,247 +5.25(+2.17%)
Mar 31, 2017 241.50 245.50 238.00 242.00 20,232 +1.00(+0.41%)
Mar 30, 2017 231.50 242.50 228.00 241.00 24,225 +10.00(+4.33%)
Mar 29, 2017 235.50 236.95 230.00 231.00 15,907 -4.50(-1.91%)
Mar 28, 2017 228.50 236.00 225.00 235.50 23,205 +7.00(+3.06%)
Mar 27, 2017 223.50 229.50 221.00 228.50 16,101 +3.50(+1.56%)
Mar 24, 2017 227.50 231.08 224.50 225.00 11,512 -2.50(-1.10%)
Mar 23, 2017 229.50 229.50 224.00 227.50 14,090 +0.00(+0.00%)
Mar 22, 2017 228.50 237.00 226.00 227.50 24,464 +0.50(+0.22%)
Mar 21, 2017 233.50 235.00 225.00 227.00 26,406 -6.00(-2.58%)
Mar 20, 2017 231.50 233.75 226.50 233.00 22,884 +1.00(+0.43%)
Mar 17, 2017 230.50 233.00 225.50 232.00 30,176 +0.00(+0.00%)
Mar 16, 2017 221.00 233.25 218.50 232.00 34,340 +10.50(+4.74%)
Mar 15, 2017 225.00 225.50 218.50 221.50 26,374 -0.50(-0.23%)
Mar 14, 2017 232.50 234.00 218.50 222.00 34,055 -12.50(-5.33%)
Mar 13, 2017 235.50 239.00 231.00 234.50 18,131 -2.50(-1.05%)
Mar 10, 2017 242.50 242.50 230.50 237.00 25,893 -4.00(-1.66%)
Mar 09, 2017 244.50 244.50 232.50 241.00 32,078 -4.00(-1.63%)
Mar 08, 2017 250.50 253.00 244.00 245.00 16,179 -4.00(-1.61%)
Mar 07, 2017 248.50 257.50 247.37 249.00 28,554 -1.00(-0.40%)
Mar 06, 2017 260.00 260.00 248.25 250.00 32,325 -11.50(-4.40%)
Mar 03, 2017 258.50 267.00 256.50 261.50 38,830 +4.00(+1.55%)
Mar 02, 2017 259.00 262.50 255.50 257.50 31,665 -3.00(-1.15%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.