ARAY - Accuray Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20193.85003.93003.76003.79003.7900782,500
Jun 24, 20193.79003.93003.77003.86003.8600821,100
Jun 21, 20193.89003.91003.66003.77003.77001,804,600
Jun 20, 20193.86003.93003.77003.92003.9200716,100
Jun 19, 20193.75003.82003.70003.82003.8200575,400
Jun 18, 20193.74003.91003.67003.74003.7400756,400
Jun 17, 20193.71003.72003.56003.70003.7000425,800
Jun 14, 20193.70003.79003.66003.71003.7100545,600
Jun 13, 20193.67003.73003.59003.72003.7200537,500
Jun 12, 20193.52003.67003.49003.67003.6700389,000
Jun 11, 20193.54003.62003.51003.54003.54001,235,300
Jun 10, 20193.46003.67003.46003.54003.5400806,600
Jun 07, 20193.52003.71003.00003.60003.60003,267,900
Jun 06, 20193.70003.73003.65003.71003.7100365,800
Jun 05, 20193.71003.81003.69003.72003.7200624,900
Jun 04, 20193.62003.75003.62003.68003.68001,173,600
Jun 03, 20193.74003.74003.64003.67003.6700446,200
May 31, 20193.70003.73003.58003.71003.7100659,100
May 30, 20193.80003.85003.71003.72003.7200481,700
May 29, 20193.84003.91003.79003.81003.8100488,100
May 28, 20193.96003.97003.85003.87003.8700441,900
May 24, 20193.95004.00003.93003.97003.97001,008,800
May 23, 20193.90003.97003.88003.94003.9400669,500
May 22, 20193.89003.94003.84003.93003.9300561,300
May 21, 20193.88003.95003.87003.90003.9000321,500
May 20, 20193.78003.91003.78003.87003.8700380,600
May 17, 20193.87003.96003.82003.91003.9100342,300
May 16, 20193.94004.05003.92003.92003.9200296,900
May 15, 20193.96003.98003.89003.94003.9400599,300
May 14, 20194.01004.09003.99003.99003.9900521,800
May 13, 20194.05004.07003.98004.00004.0000547,400
May 10, 20194.16004.16004.05004.14004.1400350,900
May 09, 20194.18004.21004.09004.18004.18001,020,200
May 08, 20194.20004.24004.12004.21004.2100358,700
May 07, 20194.32004.35004.19004.22004.2200405,700
May 06, 20194.22004.40004.17004.37004.3700401,100
May 03, 20194.23004.35004.17004.31004.3100710,000
May 02, 20194.04004.22003.97004.20004.2000503,400
May 01, 20194.14004.17004.00004.05004.05001,566,100
Apr 30, 20194.35004.35004.13004.14004.14001,313,900
Apr 29, 20194.36004.39004.25004.35004.3500386,700
Apr 26, 20194.28004.41004.26004.35004.3500895,200
Apr 25, 20194.18004.36004.04004.25004.25001,132,700
Apr 24, 20194.61004.62004.05004.24004.24001,587,900
Apr 23, 20194.19004.51004.12004.42004.42001,014,000
Apr 22, 20194.10004.18004.06004.17004.1700406,700
Apr 18, 20193.98004.13003.93004.10004.1000630,700
Apr 17, 20194.27004.35003.97004.01004.0100659,900
Apr 16, 20194.28004.31004.20004.25004.2500297,800
Apr 15, 20194.41004.43004.24004.27004.2700328,200
Apr 12, 20194.35004.48004.33004.40004.4000444,200
Apr 11, 20194.39004.40004.24004.32004.32001,440,000
Apr 10, 20194.55004.56004.37004.40004.4000988,300
Apr 09, 20194.59004.59004.46004.55004.5500631,400
Apr 08, 20194.44004.61004.43004.59004.5900527,300
Apr 05, 20194.58004.59004.47004.49004.4900647,300
Apr 04, 20194.65004.69004.45004.57004.5700500,100
Apr 03, 20194.57004.71004.42004.64004.6400812,500
Apr 02, 20194.54004.55004.48004.55004.5500476,300
Apr 01, 20194.75004.83004.54004.57004.5700756,400
Mar 29, 20194.71004.79004.69004.77004.7700580,600
Mar 28, 20194.69004.76004.57004.70004.7000542,600
Mar 27, 20194.61004.68004.45004.67004.6700457,600
Mar 26, 20194.70004.78004.60004.63004.6300426,900
Mar 25, 20194.70004.73004.58004.64004.6400297,600
Mar 22, 20194.78004.89004.71004.71004.7100663,100
Mar 21, 20194.82004.96004.75004.80004.8000663,300
Mar 20, 20194.82004.91004.72004.85004.8500681,700
Mar 19, 20194.70004.84004.63004.81004.8100508,900
Mar 18, 20194.40004.68004.39004.67004.6700814,200
Mar 15, 20194.41004.57004.32004.46004.46005,724,900
Mar 14, 20194.56004.60004.40004.41004.41001,448,400
Mar 13, 20194.65004.74004.51004.58004.58001,324,100
Mar 12, 20194.72004.78004.52004.63004.63001,415,500
Mar 11, 20194.80004.83004.58004.72004.72001,389,800
Mar 08, 20194.88004.95004.71004.77004.7700868,200
Mar 07, 20194.99004.99004.83004.92004.9200491,300
Mar 06, 20195.11005.13004.93005.00005.0000507,100
Mar 05, 20195.08005.21005.01005.12005.1200613,900
Mar 04, 20195.17005.18004.99005.14005.1400671,400
Mar 01, 20194.84005.21004.84005.16005.1600781,500
Feb 28, 20194.95005.01004.81004.82004.8200593,100
Feb 27, 20195.00005.05004.95004.96004.9600434,000
Feb 26, 20195.19005.20004.97005.03005.0300587,300
Feb 25, 20195.30005.33005.16005.19005.1900549,100
Feb 22, 20195.28005.40005.19005.28005.2800946,300
Feb 21, 20195.17005.28005.11005.27005.27001,172,300
Feb 20, 20195.09005.19005.06005.17005.1700588,400
Feb 19, 20194.94005.13004.90005.10005.1000571,500
Feb 15, 20194.84004.96004.80004.93004.9300623,400
Feb 14, 20194.91004.98004.75004.81004.8100568,100
Feb 13, 20195.00005.06004.90004.91004.9100914,400
Feb 12, 20195.25005.33004.94005.00005.00001,231,900
Feb 11, 20195.11005.28005.05005.25005.25001,439,300
Feb 08, 20194.90005.13004.85005.12005.12001,320,800
Feb 07, 20194.92004.95004.74004.94004.94001,285,600
Feb 06, 20194.75004.97004.65004.94004.94001,329,500
Feb 05, 20194.57004.75004.54004.74004.74001,197,200
Feb 04, 20194.37004.58004.30004.57004.57001,178,300
Feb 01, 20194.40004.43004.29004.33004.3300521,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...