ARAY - Accuray Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20183.8503.9203.7603.7953.79583,400
Oct 16, 20183.7603.9403.6903.8403.8401,968,400
Oct 15, 20183.7103.8603.6803.6903.6901,182,500
Oct 12, 20183.9904.0303.7303.7503.7501,238,800
Oct 11, 20183.9504.0803.9203.9203.920628,400
Oct 10, 20184.1704.2404.0004.0104.0101,749,400
Oct 09, 20184.1404.3404.1404.1804.180620,600
Oct 08, 20184.3004.4004.1004.1404.1401,010,200
Oct 05, 20184.2604.4604.2204.3104.310492,500
Oct 04, 20184.3004.3504.1904.2704.270680,400
Oct 03, 20184.4004.4704.2604.2904.290822,900
Oct 02, 20184.4804.5704.3204.3604.360935,300
Oct 01, 20184.6004.8004.4604.5104.510995,700
Sep 28, 20184.6004.6404.4004.5004.5001,142,300
Sep 27, 20184.0004.7803.9504.6004.6005,846,700
Sep 26, 20184.1504.1504.0004.0004.000262,700
Sep 25, 20184.1004.1504.0004.1504.150708,300
Sep 24, 20184.0504.1003.9504.0004.000560,000
Sep 21, 20183.9004.1503.8004.1004.1002,319,300
Sep 20, 20183.9503.9503.8003.9003.900817,500
Sep 19, 20183.9004.1003.8003.9003.9001,353,200
Sep 18, 20183.9003.9503.9003.9503.950380,800
Sep 17, 20183.8503.8503.7003.8503.850545,700
Sep 14, 20183.8003.8503.7503.8003.800316,800
Sep 13, 20183.8503.9503.8003.8003.800304,600
Sep 12, 20183.8003.8503.7803.8303.830270,800
Sep 11, 20183.9503.9503.8003.8003.800418,700
Sep 10, 20183.8004.1003.7503.9503.950618,800
Sep 07, 20183.7503.8003.7003.8003.800260,900
Sep 06, 20183.9004.0003.7003.7503.750258,200
Sep 05, 20184.0504.0503.7503.9003.900603,800
Sep 04, 20183.9504.0503.9004.0004.000694,800
Aug 31, 20183.9504.1503.9504.0004.000473,700
Aug 30, 20184.0504.1003.9303.9803.980715,300
Aug 29, 20184.0004.3303.9504.1004.100459,600
Aug 28, 20184.1004.1004.0504.0504.050194,200
Aug 27, 20183.9504.1003.9504.0504.050445,900
Aug 24, 20184.0004.1003.9503.9503.950357,000
Aug 23, 20184.0004.1004.0004.0004.000386,600
Aug 22, 20184.0004.1504.0004.1004.100494,000
Aug 21, 20183.9504.0503.7504.0004.000696,600
Aug 20, 20183.9504.1303.8503.8803.880788,400
Aug 17, 20183.8504.1503.6503.8803.8801,590,700
Aug 16, 20183.4503.5503.4503.5303.530339,200
Aug 15, 20183.2503.5503.2003.4803.480409,200
Aug 14, 20183.7503.8503.5503.6303.630387,600
Aug 13, 20183.8503.9003.7503.7503.750325,000
Aug 10, 20183.9504.0003.8003.8503.850269,800
Aug 09, 20183.9003.9503.8003.9503.950342,000
Aug 08, 20183.8503.9003.7003.9003.900405,300
Aug 07, 20183.8503.9003.7503.8503.850196,700
Aug 06, 20183.8003.9003.7503.8503.850183,000
Aug 03, 20183.8503.8503.7503.8003.800230,300
Aug 02, 20183.7503.9503.7503.8503.850240,400
Aug 01, 20183.8003.9003.7003.8003.800473,700
Jul 31, 20183.8003.9003.7503.8503.850242,100
Jul 30, 20183.9004.0003.7503.7503.750713,100
Jul 27, 20184.1004.1003.9003.9003.900325,200
Jul 26, 20184.1004.1504.0504.1004.100317,200
Jul 25, 20184.0004.1004.0004.1004.100304,100
Jul 24, 20184.0004.0503.9504.0004.000310,300
Jul 23, 20183.9504.0003.9504.0004.000170,100
Jul 20, 20183.9504.0003.9004.0004.000316,200
Jul 19, 20183.9504.0003.9003.9503.950300,600
Jul 18, 20183.9004.0003.8503.9503.950239,800
Jul 17, 20183.8503.9503.8003.9003.900203,300
Jul 16, 20183.9003.9003.8003.8503.850178,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...