EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, ACCL: Accelrys Inc

09 Dec 25 09:58
LAST:

3.950

CHANGE:
 0.04		OPEN:
4.065		HIGH:
4.065		ASK:
12.490		VOLUME:
540
CHG(%):
1.02		PREV:
3.910		LOW:
3.950		BID:
23.170		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
09 Dec 254.0654.0653.9503.950540
08 Dec 253.9904.1503.9103.9101.6K
05 Dec 253.9103.9703.9103.9507.6K
04 Dec 254.0904.2454.0084.06024.7K
03 Dec 254.0204.2604.0004.16057.1K
02 Dec 253.9904.1003.8103.81037.6K
01 Dec 253.8703.9703.7603.90030.2K
28 Nov 253.8004.0103.7624.0109.0K
26 Nov 254.2804.3103.6804.07047.9K
25 Nov 254.5004.5104.3004.51016.5K

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:34.25 
Price to Book:20.00 
EPS Ratio:0.08 
Shares:13.9M 
Market Cap:54.91M 

TECHNICAL INDICATORS

MA5:4.011.4%
MA10:4.032.1%
MA20:4.114.0%
STO9:28.00
STO14:11.97 
RSI14:44.92
WPR14:-80.00 
MTM14:-0.11
ROC14:-0.03 
ATR:0.41 
Week High:4.267.8%
Week Low:3.813.7%
Month High:4.9826.1%
Month Low:3.39