ARAY - Accuray Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20193.823.933.553.873.871,079,500
Jan 17, 20193.863.913.733.843.84453,700
Jan 16, 20193.984.053.803.883.88885,400
Jan 15, 20193.944.023.833.943.94662,000
Jan 14, 20193.984.063.863.943.94998,700
Jan 11, 20193.814.123.784.004.001,208,500
Jan 10, 20193.703.933.703.853.85407,500
Jan 09, 20193.643.753.603.743.74372,500
Jan 08, 20193.593.673.543.623.62315,200
Jan 07, 20193.433.603.423.553.55550,900
Jan 04, 20193.363.483.313.433.43385,200
Jan 03, 20193.463.523.293.323.32590,500
Jan 02, 20193.363.553.283.503.50696,300
Dec 31, 20183.453.493.343.413.41503,900
Dec 28, 20183.313.503.233.453.45758,100
Dec 27, 20183.243.383.233.313.31629,400
Dec 26, 20183.323.383.173.363.361,366,300
Dec 24, 20183.363.383.263.313.31422,100
Dec 21, 20183.493.583.263.393.393,281,500
Dec 20, 20183.623.733.233.413.413,240,500
Dec 19, 20183.643.743.513.613.611,612,600
Dec 18, 20183.713.783.583.643.64670,800
Dec 17, 20183.783.803.623.653.65770,200
Dec 14, 20183.753.823.743.783.78699,000
Dec 13, 20183.913.923.783.793.79492,400
Dec 12, 20183.964.013.873.883.88503,300
Dec 11, 20184.014.013.853.913.91524,600
Dec 10, 20183.834.003.823.973.97658,600
Dec 07, 20183.903.913.763.853.85612,200
Dec 06, 20183.923.943.753.933.93870,200
Dec 04, 20184.004.043.823.973.97742,100
Dec 03, 20184.114.133.964.004.001,219,100
Nov 30, 20184.024.244.014.104.10917,700
Nov 29, 20184.154.234.054.064.06546,700
Nov 28, 20184.264.324.194.194.19649,400
Nov 27, 20184.394.394.244.274.27381,000
Nov 26, 20184.584.584.224.444.44717,300
Nov 23, 20184.254.604.254.514.51268,700
Nov 21, 20184.284.404.264.304.30384,400
Nov 20, 20184.424.454.154.234.23830,500
Nov 19, 20184.664.694.434.464.46660,000
Nov 16, 20184.594.744.564.714.71600,800
Nov 15, 20184.564.654.504.614.61340,200
Nov 14, 20184.824.824.544.594.59330,800
Nov 13, 20184.814.854.674.764.76486,400
Nov 12, 20184.985.064.734.764.76809,100
Nov 09, 20185.155.275.005.015.01856,800
Nov 08, 20185.205.265.085.225.22892,200
Nov 07, 20185.005.304.945.245.242,369,300
Nov 06, 20184.804.904.724.884.88787,600
Nov 05, 20184.754.794.654.794.79878,500
Nov 02, 20184.694.754.534.754.751,290,700
Nov 01, 20184.214.804.214.694.692,106,600
Oct 31, 20184.254.824.254.494.493,810,400
Oct 30, 20183.453.503.343.443.44955,700
Oct 29, 20183.433.493.343.383.38767,200
Oct 26, 20183.443.493.303.363.36996,100
Oct 25, 20183.483.553.363.503.501,927,800
Oct 24, 20183.643.753.413.443.44575,800
Oct 23, 20183.633.723.553.643.64776,400
Oct 22, 20183.643.763.543.703.701,147,000
Oct 19, 20183.693.743.593.613.61562,500
Oct 18, 20183.783.793.683.693.69360,500
Oct 17, 20183.853.923.713.783.78712,100
Oct 16, 20183.763.943.693.843.841,988,000
Oct 15, 20183.713.863.683.693.691,182,500
Oct 12, 20183.994.033.733.753.751,238,800
Oct 11, 20183.954.083.923.923.92628,400
Oct 10, 20184.174.244.004.014.011,749,400
Oct 09, 20184.144.344.144.184.18620,600
Oct 08, 20184.304.404.104.144.141,010,200
Oct 05, 20184.264.464.224.314.31492,500
Oct 04, 20184.304.354.194.274.27680,400
Oct 03, 20184.404.474.264.294.29822,900
Oct 02, 20184.484.574.324.364.36935,300
Oct 01, 20184.604.804.464.514.51995,700
Sep 28, 20184.604.644.404.504.501,142,300
Sep 27, 20184.004.783.954.604.605,846,700
Sep 26, 20184.154.154.004.004.00262,700
Sep 25, 20184.104.154.004.154.15708,300
Sep 24, 20184.054.103.954.004.00560,000
Sep 21, 20183.904.153.804.104.102,319,300
Sep 20, 20183.953.953.803.903.90817,500
Sep 19, 20183.904.103.803.903.901,353,200
Sep 18, 20183.903.953.903.953.95380,800
Sep 17, 20183.853.853.703.853.85545,700
Sep 14, 20183.803.853.753.803.80316,800
Sep 13, 20183.853.953.803.803.80304,600
Sep 12, 20183.803.853.783.833.83270,800
Sep 11, 20183.953.953.803.803.80418,700
Sep 10, 20183.804.103.753.953.95618,800
Sep 07, 20183.753.803.703.803.80260,900
Sep 06, 20183.904.003.703.753.75258,200
Sep 05, 20184.054.053.753.903.90603,800
Sep 04, 20183.954.053.904.004.00694,800
Aug 31, 20183.954.153.954.004.00473,700
Aug 30, 20184.054.103.933.983.98715,300
Aug 29, 20184.004.333.954.104.10459,600
Aug 28, 20184.104.104.054.054.05194,200
Aug 27, 20183.954.103.954.054.05445,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...