ARAY - Accuray Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20183.9003.9003.8003.8253.82573,674
Jul 13, 20184.0004.1003.8503.9003.900607,400
Jul 12, 20184.0004.0503.9504.0004.000176,200
Jul 11, 20184.0004.0503.9004.0004.000388,400
Jul 10, 20184.0004.0303.9003.9503.950646,600
Jul 09, 20184.1504.1503.9503.9803.980567,900
Jul 06, 20184.0504.1504.0504.1304.130133,100
Jul 05, 20184.1004.1504.0004.0504.050299,400
Jul 03, 20184.0004.1003.9504.0804.080356,900
Jul 02, 20184.1004.1504.0004.0804.080489,800
Jun 29, 20184.2004.2304.1004.1004.100783,500
Jun 28, 20184.3004.4004.2004.2004.200437,000
Jun 27, 20184.0504.3504.0504.3004.300779,600
Jun 26, 20183.9004.1003.8804.0504.050386,500
Jun 25, 20184.0004.1003.8003.8503.850953,000
Jun 22, 20184.0004.1503.9504.0004.0001,637,100
Jun 21, 20184.2004.2503.9003.9303.9301,630,500
Jun 20, 20184.3004.3504.1004.2004.200784,800
Jun 19, 20184.3504.4004.2504.3304.330352,300
Jun 18, 20184.3504.4004.1804.4004.400518,900
Jun 15, 20184.7004.7804.3504.3504.3501,400,900
Jun 14, 20184.6004.7504.5004.7004.700466,400
Jun 13, 20184.4504.6504.3504.6004.600570,900
Jun 12, 20184.4004.4504.3504.4504.450230,600
Jun 11, 20184.3504.4504.3504.4504.450207,400
Jun 08, 20184.3004.4504.3004.3504.350227,400
Jun 07, 20184.4504.4504.2504.3504.350373,800
Jun 06, 20184.4504.4504.4004.4004.400276,900
Jun 05, 20184.3504.4504.3004.4304.430410,100
Jun 04, 20184.5004.5004.3504.4004.400279,700
Jun 01, 20184.3004.5004.3004.5004.500555,600
May 31, 20184.5004.5504.4004.4004.400289,900
May 30, 20184.3504.6504.3504.5004.500541,500
May 29, 20184.3004.3504.1504.3004.300641,600
May 25, 20184.9505.0004.2504.4004.4003,563,400
May 24, 20185.0005.0504.9004.9504.950279,400
May 23, 20184.9005.1004.8505.0505.050239,200
May 22, 20184.9505.0004.8504.9004.900255,100
May 21, 20185.0005.0504.9005.0005.000298,100
May 18, 20184.9505.1004.8505.0005.000510,000
May 17, 20184.8504.9304.8004.9004.900255,400
May 16, 20184.7504.9004.7004.8004.800405,300
May 15, 20184.8004.8304.7004.7004.700425,500
May 14, 20184.8004.9004.7204.8004.800331,500
May 11, 20184.8004.8004.7004.7504.750246,900
May 10, 20184.7004.9004.6504.7504.750334,600
May 09, 20184.5004.7004.5004.6504.650389,000
May 08, 20184.6504.6504.4504.5004.500429,100
May 07, 20184.6004.7004.6004.6504.650251,700
May 04, 20184.6004.7504.5004.6004.600639,100
May 03, 20184.3504.6004.3504.6004.600692,300
May 02, 20184.2504.4004.1504.2804.280739,600
May 01, 20184.5004.6304.1004.2804.2801,405,900
Apr 30, 20185.1005.1504.9005.0005.000515,100
Apr 27, 20185.1005.1505.0505.0505.050171,300
Apr 26, 20185.1005.1505.0505.1005.100319,500
Apr 25, 20185.0505.1004.9605.1005.100231,400
Apr 24, 20185.0505.1004.9505.0505.050286,900
Apr 23, 20185.0505.1004.9505.0505.050258,600
Apr 20, 20185.0005.1004.9505.0505.050151,600
Apr 19, 20185.1005.2005.0005.0505.050360,300
Apr 18, 20185.2005.3005.0505.1505.150379,600
Apr 17, 20184.8505.2004.8005.1505.150495,500
Apr 16, 20184.9504.9504.8004.8504.8501,112,300
Apr 13, 20184.9504.9504.8504.9004.900242,100
Apr 12, 20184.7504.9504.7004.9504.950318,400
Apr 11, 20184.8004.8504.7004.7504.750398,800
Apr 10, 20184.8504.9504.8004.8004.800456,200
Apr 09, 20184.7504.9004.7004.8004.800264,100
Apr 06, 20184.8504.9004.6004.7004.700337,800
Apr 05, 20184.8004.9004.7504.8504.850328,500
Apr 04, 20184.5504.7504.5004.7004.700477,600
Apr 03, 20184.6504.8004.6004.6004.600654,400
Apr 02, 20184.9505.0004.6004.6504.650606,800
Mar 29, 20185.0005.1004.9005.0005.000614,600
Mar 28, 20184.9005.0504.9005.0005.000395,700
Mar 27, 20185.1005.1004.8504.9004.900463,400
Mar 26, 20185.0005.1304.9005.1005.100513,900
Mar 23, 20185.0005.1004.9004.9504.950547,700
Mar 22, 20185.1005.2505.0505.0505.050425,700
Mar 21, 20185.2505.3005.1505.1805.180462,700
Mar 20, 20185.2505.3004.7505.1805.180712,700
Mar 19, 20185.4005.5005.2505.3005.300465,900
Mar 16, 20185.5505.6005.3105.4005.4001,932,300
Mar 15, 20185.6505.6505.4505.5505.5501,246,100
Mar 14, 20185.7005.7505.6005.6505.650303,800
Mar 13, 20185.6505.8005.6005.7005.700460,200
Mar 12, 20185.7505.8005.6005.6505.650423,300
Mar 09, 20185.6005.8005.5505.8005.800638,700
Mar 08, 20185.6005.7005.5605.6005.600400,700
Mar 07, 20185.6005.6505.5005.6005.600376,300
Mar 06, 20185.6505.6505.5005.6505.650498,800
Mar 05, 20185.5505.7005.5005.6005.600591,500
Mar 02, 20185.3005.6505.2505.5505.550588,100
Mar 01, 20185.5005.6005.3005.3005.300894,000
Feb 28, 20185.4005.7005.3005.5505.5501,290,400
Feb 27, 20185.2005.3505.1505.2505.250454,000
Feb 26, 20185.3005.3005.1505.2005.200532,100
Feb 23, 20185.0505.2505.0005.2305.230559,100
Feb 22, 20185.2005.2505.0005.0505.050512,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...