ARAY - Accuray Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20185.055.104.955.055.05270,600
Apr 23, 20185.055.104.955.055.05258,600
Apr 20, 20185.005.104.955.055.05151,600
Apr 19, 20185.105.205.005.055.05360,300
Apr 18, 20185.205.305.055.155.15379,600
Apr 17, 20184.855.204.805.155.15495,500
Apr 16, 20184.954.954.804.854.851,112,300
Apr 13, 20184.954.954.854.904.90242,100
Apr 12, 20184.754.954.704.954.95318,400
Apr 11, 20184.804.854.704.754.75398,800
Apr 10, 20184.854.954.804.804.80456,200
Apr 09, 20184.754.904.704.804.80264,100
Apr 06, 20184.854.904.604.704.70337,800
Apr 05, 20184.804.904.754.854.85328,500
Apr 04, 20184.554.754.504.704.70477,600
Apr 03, 20184.654.804.604.604.60654,400
Apr 02, 20184.955.004.604.654.65606,800
Mar 29, 20185.005.104.905.005.00614,600
Mar 28, 20184.905.054.905.005.00395,700
Mar 27, 20185.105.104.854.904.90463,400
Mar 26, 20185.005.134.905.105.10513,900
Mar 23, 20185.005.104.904.954.95547,700
Mar 22, 20185.105.255.055.055.05425,700
Mar 21, 20185.255.305.155.185.18462,700
Mar 20, 20185.255.304.755.185.18712,700
Mar 19, 20185.405.505.255.305.30465,900
Mar 16, 20185.555.605.315.405.401,932,300
Mar 15, 20185.655.655.455.555.551,246,100
Mar 14, 20185.705.755.605.655.65303,800
Mar 13, 20185.655.805.605.705.70460,200
Mar 12, 20185.755.805.605.655.65423,300
Mar 09, 20185.605.805.555.805.80638,700
Mar 08, 20185.605.705.565.605.60400,700
Mar 07, 20185.605.655.505.605.60376,300
Mar 06, 20185.655.655.505.655.65498,800
Mar 05, 20185.555.705.505.605.60591,500
Mar 02, 20185.305.655.255.555.55588,100
Mar 01, 20185.505.605.305.305.30894,000
Feb 28, 20185.405.705.305.555.551,290,400
Feb 27, 20185.205.355.155.255.25454,000
Feb 26, 20185.305.305.155.205.20532,100
Feb 23, 20185.055.255.005.235.23559,100
Feb 22, 20185.205.255.005.055.05512,500
Feb 21, 20185.155.205.105.155.15510,900
Feb 20, 20185.255.305.105.155.15387,900
Feb 16, 20185.205.405.155.255.25350,400
Feb 15, 20185.205.255.055.255.25529,000
Feb 14, 20185.055.255.005.155.15640,800
Feb 13, 20185.055.154.955.105.10637,600
Feb 12, 20185.255.255.005.055.05896,000
Feb 09, 20185.255.254.905.205.201,706,500
Feb 08, 20185.055.205.005.055.05748,400
Feb 07, 20185.155.205.005.005.00850,900
Feb 06, 20185.055.304.905.185.181,344,300
Feb 05, 20185.855.905.005.255.251,853,800
Feb 02, 20185.806.005.555.905.902,040,000
Feb 01, 20185.656.005.555.805.802,456,200
Jan 31, 20185.906.155.605.655.652,892,500
Jan 30, 20185.505.905.455.855.852,220,100
Jan 29, 20185.605.755.555.555.551,285,900
Jan 26, 20185.705.755.555.655.651,326,400
Jan 25, 20185.655.755.505.705.701,500,200
Jan 24, 20185.505.705.305.605.602,210,200
Jan 23, 20185.205.255.085.205.201,049,400
Jan 22, 20185.205.355.055.155.15814,500
Jan 19, 20185.305.405.205.305.30927,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...