U.S. Markets closed

Accuray Incorporated (ARAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.5500-0.1900 (-6.93%)
At close: 4:00PM EDT

2.5500 0.00 (0.00%)
After hours: 4:00PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 04, 20202.77002.78802.50002.55002.5500710,356
Aug 03, 20202.24002.77002.23002.74002.74002,238,400
Jul 31, 20202.25002.26002.19002.23002.2300433,100
Jul 30, 20202.22002.28002.17002.27002.2700369,900
Jul 29, 20202.22002.27002.19002.27002.2700267,000
Jul 28, 20202.27002.31002.19002.19002.1900310,000
Jul 27, 20202.20002.33002.19002.31002.3100403,000
Jul 24, 20202.29002.34002.21002.21002.2100390,600
Jul 23, 20202.28002.38002.26002.30002.3000954,300
Jul 22, 20202.25002.28002.21002.26002.2600242,300
Jul 21, 20202.26002.32002.23002.25002.2500356,000
Jul 20, 20202.18002.27002.17002.24002.2400352,900
Jul 17, 20202.15002.24002.15002.19002.1900379,000
Jul 16, 20202.18002.20002.10002.17002.1700276,900
Jul 15, 20202.16002.22002.15002.20002.2000531,800
Jul 14, 20202.06002.13002.04002.12002.1200346,400
Jul 13, 20202.11002.15002.03002.05002.0500628,600
Jul 10, 20202.00002.10001.97002.07002.0700430,500
Jul 09, 20202.04002.06001.96001.98001.9800565,800
Jul 08, 20202.04002.06001.97002.02002.0200694,800
Jul 07, 20202.16002.19001.98001.99001.9900943,600
Jul 06, 20202.18002.24002.14002.18002.1800430,900
Jul 02, 20202.18002.23002.13002.17002.1700627,200
Jul 01, 20202.05002.17002.05002.13002.1300701,600
Jun 30, 20202.16002.17002.02002.03002.03001,963,100
Jun 29, 20202.21002.23002.11002.16002.1600543,000
Jun 26, 20202.23002.25002.14002.20002.20001,393,700
Jun 25, 20202.31002.34002.20002.23002.2300794,000
Jun 24, 20202.31002.37002.22002.31002.3100615,300
Jun 23, 20202.46002.46002.27002.29002.2900709,900
Jun 22, 20202.26002.41002.24002.34002.3400591,800
Jun 19, 20202.35002.38002.05002.28002.2800670,000
Jun 18, 20202.25002.33002.22002.33002.3300326,800
Jun 17, 20202.27002.36002.20002.27002.2700422,700
Jun 16, 20202.40002.44002.23002.26002.2600619,700
Jun 15, 20202.13002.29002.05002.28002.2800435,200
Jun 12, 20202.11002.21002.05002.13002.1300522,700
Jun 11, 20202.37002.37002.03002.06002.06001,037,200
Jun 10, 20202.53002.54002.36002.38002.3800566,000
Jun 09, 20202.50002.59002.40002.56002.5600463,500
Jun 08, 20202.48002.58002.46002.53002.5300763,200
Jun 05, 20202.50002.59002.44002.47002.4700875,800
Jun 04, 20202.35002.48002.28002.44002.4400665,800
Jun 03, 20202.05002.39002.05002.38002.3800927,400
Jun 02, 20201.96002.16001.95002.06002.0600904,200
Jun 01, 20202.11002.20002.03002.11002.1100504,500
May 29, 20202.06002.12002.03002.10002.1000416,900
May 28, 20202.22002.25002.07002.09002.0900473,400
May 27, 20202.18002.20002.07002.18002.1800468,400
May 26, 20202.27002.27002.07002.12002.1200588,500
May 22, 20202.06002.24002.01002.18002.1800531,900
May 21, 20201.91002.07001.90002.05002.0500604,000
May 20, 20201.94002.00001.86001.93001.9300442,800
May 19, 20201.96002.00001.90001.91001.9100389,200
May 18, 20202.00002.00001.89001.96001.9600627,800
May 15, 20201.84001.94001.79001.91001.9100402,700
May 14, 20201.88001.91001.75001.83001.8300488,500
May 13, 20202.00002.01001.82001.92001.9200778,600
May 12, 20202.10002.15002.00002.01002.0100754,100
May 11, 20202.16002.20002.06002.08002.0800551,700
May 08, 20202.12002.18002.05002.16002.1600499,900
May 07, 20202.04002.15002.02002.07002.0700489,200
May 06, 20202.15002.15002.02002.04002.0400403,400
May 05, 20202.26002.29002.09002.12002.1200441,800
May 04, 20202.30002.34002.13002.23002.2300723,700
May 01, 20202.17002.30002.11002.30002.3000694,800
Apr 30, 20202.36002.40002.16002.24002.2400673,700
Apr 29, 20202.45002.45002.13002.40002.40001,697,400
Apr 28, 20201.98002.08001.82002.08002.0800692,700
Apr 27, 20201.88001.94001.83001.90001.9000532,100
Apr 24, 20201.85001.90001.76001.85001.8500316,500
Apr 23, 20201.76001.87001.75001.82001.8200397,700
Apr 22, 20201.80001.80001.69001.76001.7600284,900
Apr 21, 20201.74001.79001.68001.77001.7700207,700
Apr 20, 20201.71001.85001.69001.77001.7700446,400
Apr 17, 20201.75001.93001.70001.77001.7700604,300
Apr 16, 20201.81001.85001.70001.70001.7000461,600
Apr 15, 20201.92002.00001.82001.84001.8400411,200
Apr 14, 20202.06002.13001.92001.96001.9600522,900
Apr 13, 20202.00002.05001.90002.02002.0200352,800
Apr 09, 20202.06002.20001.96002.00002.0000451,500
Apr 08, 20201.93002.01001.83002.01002.0100439,500
Apr 07, 20202.04002.04001.88001.90001.9000559,100
Apr 06, 20201.80001.95001.77001.94001.9400622,500
Apr 03, 20201.71001.74001.58001.73001.7300437,600
Apr 02, 20201.72001.75001.63001.71001.7100275,800
Apr 01, 20201.83001.84001.71001.72001.7200574,000
Mar 31, 20201.71001.90001.70001.90001.9000746,200
Mar 30, 20201.62001.74001.60001.74001.7400397,000
Mar 27, 20201.71001.74001.60001.67001.6700594,300
Mar 26, 20201.61001.87001.60001.76001.76001,016,000
Mar 25, 20201.43001.64001.33001.58001.58001,215,300
Mar 24, 20201.51001.54001.35001.35001.35001,728,000
Mar 23, 20201.58001.66001.40001.44001.4400392,900
Mar 20, 20201.67001.74001.47001.56001.5600718,700
Mar 19, 20201.41001.71001.39001.64001.6400489,500
Mar 18, 20201.55001.63001.36001.38001.3800629,300
Mar 17, 20201.51001.70001.35001.66001.6600808,800
Mar 16, 20201.75001.76001.41001.44001.4400746,700
Mar 13, 20202.03002.10001.62001.73001.73001,334,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...