EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, ACCL: Accelrys Inc

23 Jan 26 15:59
LAST:

1.440

CHANGE:
 0.06		OPEN:
1.420		HIGH:
1.550		ASK:
12.490		VOLUME:
126.3K
CHG(%):
4.00		PREV:
1.500		LOW:
1.375		BID:
23.170		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
23 Jan 261.4801.5001.4201.440180.8K
22 Jan 261.3901.6601.3601.500195.6K
21 Jan 261.5001.5601.3001.480526.9K
20 Jan 262.0002.0801.5301.7401.08M
16 Jan 264.3304.6302.4602.50024.52M
15 Jan 262.9803.1432.9802.9901.44M
14 Jan 262.9903.2202.9803.0003.0K
13 Jan 263.1503.1502.9802.9808.1K
12 Jan 263.1003.2303.0503.1005.1K
09 Jan 263.1503.1603.1003.1603.9K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:44.79 
Price to Book:17.91 
EPS Ratio:0.07 
Shares:13.95M 
Market Cap:20.09M 

TECHNICAL INDICATORS

MA5:1.7320.3%
MA10:2.3965.9%
MA20:2.6785.5%
MA50:3.40136.4%
RSI14:22.95 
WPR14:-100.00 
MTM14:-1.43
ROC14:-0.50 
ATR:0.44 
Week High:4.63221.5%
Week Low:1.3010.8%
Month High:4.63221.5%
Month Low:1.30
Volatility:38.93