ARAY - Accuray Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20185.205.455.105.355.353,340,000
Jan 17, 20185.005.234.955.205.201,560,100
Jan 16, 20185.155.204.755.005.001,171,200
Jan 12, 20184.905.054.905.055.051,022,900
Jan 11, 20184.555.004.504.904.901,086,500
Jan 10, 20184.604.654.454.604.60517,300
Jan 09, 20184.604.694.504.554.55835,800
Jan 08, 20184.754.804.604.654.65571,500
Jan 05, 20184.604.784.504.754.75488,600
Jan 04, 20184.504.604.454.554.55526,800
Jan 03, 20184.454.604.454.504.50884,400
Jan 02, 20184.354.504.284.504.50814,000
Dec 29, 20174.454.534.254.304.30706,400
Dec 28, 20174.504.554.404.454.45608,500
Dec 27, 20174.454.604.354.454.45543,200
Dec 26, 20174.304.604.304.454.45977,700
Dec 22, 20174.404.404.204.254.25546,200
Dec 21, 20174.154.404.104.354.352,123,300
Dec 20, 20174.104.254.054.154.151,025,200
Dec 19, 20174.304.303.954.054.052,916,800
Dec 18, 20174.254.404.154.304.301,498,800
Dec 15, 20174.454.533.954.254.258,108,700
Dec 14, 20174.554.704.354.454.451,801,900
Dec 13, 20174.804.884.554.554.551,907,000
Dec 12, 20174.905.054.905.055.05553,200
Dec 11, 20174.905.004.804.854.85764,300
Dec 08, 20175.105.104.854.904.90653,800
Dec 07, 20174.855.194.805.155.151,487,000
Dec 06, 20174.904.954.804.854.85465,500
Dec 05, 20175.105.154.904.904.901,588,800
Dec 04, 20175.305.305.105.155.15716,500
Dec 01, 20174.855.304.855.255.251,641,200
Nov 30, 20175.305.355.055.155.151,184,600
Nov 29, 20175.255.255.055.205.201,076,200
Nov 28, 20175.205.255.055.205.201,387,900
Nov 27, 20175.305.305.105.205.20854,000
Nov 24, 20175.305.355.205.305.30560,700
Nov 22, 20175.055.305.005.305.301,062,200
Nov 21, 20175.205.254.955.005.001,955,200
Nov 20, 20175.305.304.955.055.053,179,700
Nov 17, 20174.855.104.754.804.801,690,300
Nov 16, 20174.754.954.664.904.901,043,600
Nov 15, 20174.604.754.544.704.70630,200
Nov 14, 20174.404.704.404.604.60653,900
Nov 13, 20174.604.604.404.504.50424,700
Nov 10, 20174.604.754.504.654.65480,400
Nov 09, 20174.554.604.454.554.55564,700
Nov 08, 20174.704.704.464.604.60653,900
Nov 07, 20174.754.854.704.754.75477,600
Nov 06, 20174.754.854.704.804.80434,000
Nov 03, 20174.704.904.604.704.70846,300
Nov 02, 20174.754.954.654.684.68824,700
Nov 01, 20174.304.804.254.784.78642,400
Oct 31, 20174.554.804.554.754.75766,200
Oct 30, 20174.904.954.704.704.70655,000
Oct 27, 20174.554.954.554.854.851,245,900
Oct 26, 20174.354.704.354.554.551,021,100
Oct 25, 20174.104.504.104.404.40889,900
Oct 24, 20174.304.353.953.953.95771,500
Oct 23, 20174.304.354.204.254.25198,400
Oct 20, 20174.354.354.154.304.30531,400
Oct 19, 20174.204.354.154.304.30345,700
Oct 18, 20174.254.304.104.254.25666,100
Oct 17, 20174.154.354.104.254.25411,400
Oct 16, 20174.104.254.054.204.20485,800
Oct 13, 20174.204.254.104.154.15505,200
Oct 12, 20174.054.254.054.204.201,015,400
Oct 11, 20174.254.304.034.154.151,387,500
Oct 10, 20174.254.304.154.254.25271,100
Oct 09, 20174.404.404.134.204.20287,400
Oct 06, 20174.304.504.204.454.45423,300
Oct 05, 20174.254.404.254.304.30274,900
Oct 04, 20174.104.304.104.204.20604,200
Oct 03, 20174.004.253.954.154.15896,400
Oct 02, 20174.054.153.903.953.951,543,600
Sep 29, 20174.154.153.954.004.001,612,500
Sep 28, 20174.354.354.074.154.151,103,000
Sep 27, 20174.254.404.154.304.30745,800
Sep 26, 20174.454.534.304.404.40688,900
Sep 25, 20174.504.604.404.454.45247,700
Sep 22, 20174.454.504.354.504.50326,600
Sep 21, 20174.604.654.404.454.45384,300
Sep 20, 20174.504.684.404.604.60471,800
Sep 19, 20174.454.684.454.554.55641,800
Sep 18, 20174.304.504.254.504.50436,600
Sep 15, 20174.204.404.154.254.251,687,900
Sep 14, 20174.104.204.104.204.20297,400
Sep 13, 20174.154.204.104.104.10348,300
Sep 12, 20174.154.204.104.154.15246,000
Sep 11, 20174.154.154.104.154.15213,000
Sep 08, 20174.154.154.054.154.15327,200
Sep 07, 20174.154.154.104.154.15299,800
Sep 06, 20174.104.154.054.154.15473,500
Sep 05, 20174.004.154.004.134.13299,800
Sep 01, 20174.104.154.004.104.10364,200
Aug 31, 20174.054.154.004.154.15757,500
Aug 30, 20174.104.104.004.004.00235,800
Aug 29, 20174.104.144.004.054.05283,000
Aug 28, 20174.104.154.054.154.15363,700
Aug 25, 20174.104.134.054.104.10391,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...