EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, ACCL: Accelrys Inc

06 May 26 15:58
LAST:

1.465

CHANGE:
 0.04		OPEN:
1.480		HIGH:
1.480		ASK:
12.490		VOLUME:
13.2K
CHG(%):
2.33		PREV:
1.500		LOW:
1.438		BID:
23.170		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 May 261.4801.4801.4381.46513.2K
05 May 261.4901.5291.4701.50015.3K
04 May 261.4951.5251.4601.49015.9K
01 May 261.4701.5451.4701.5409.3K
30 Apr 261.4701.5101.4671.50022.0K
29 Apr 261.4401.4901.4001.45022.1K
28 Apr 261.4001.5001.3901.46526.2K
27 Apr 261.4101.4101.3801.40024.2K
24 Apr 261.4411.4411.4001.40023.2K
23 Apr 261.3901.4401.3901.4407.3K

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:19.71 
Price to Book:7.89 
EPS Ratio:0.07 
Shares:13.95M 
Market Cap:20.44M 

TECHNICAL INDICATORS

MA5:1.502.3%
MA10:1.470.0%
MA20:1.460.2%
MA50:1.451.1%
MA100:1.8727.7%
STO9:44.83
STO14:44.83
RSI14:44.35
WPR14:-53.57
MTM14:0.05
ROC14:0.03 
ATR:0.08 
Week High:1.555.5%
Week Low:1.404.6%
Month High:1.609.2%
Month Low:1.31
Volatility:46.85