ARAY - Accuray Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 20192.82002.86002.77502.78502.7850262,933
12 Dec 20192.81002.91002.81002.84002.8400289,100
11 Dec 20192.80002.86002.77002.82002.8200310,300
10 Dec 20192.85002.86002.78002.79002.7900291,200
09 Dec 20192.87002.94002.85002.85002.8500328,800
06 Dec 20192.88002.96002.88002.88002.8800304,200
05 Dec 20192.78002.87002.78002.85002.8500351,400
04 Dec 20192.74002.88002.74002.76002.7600613,600
03 Dec 20192.90002.94002.73002.80002.8000718,900
02 Dec 20193.10003.14002.91002.95002.9500773,800
29 Nov 20193.00003.10003.00003.08003.0800516,600
27 Nov 20192.93003.06002.83003.05003.0500469,900
26 Nov 20192.91003.03002.90002.91002.91001,468,900
25 Nov 20192.84003.05002.84002.96002.9600532,800
22 Nov 20192.78002.85002.75002.83002.8300422,800
21 Nov 20192.76002.80002.70002.76002.7600550,400
20 Nov 20192.74002.80002.70002.78002.7800706,500
19 Nov 20192.70002.77002.68002.75002.7500573,700
18 Nov 20192.79002.79002.68002.69002.6900488,800
15 Nov 20192.82002.83002.69002.75002.7500356,500
14 Nov 20192.67002.82002.67002.81002.8100487,400
13 Nov 20192.68002.73002.65002.68002.6800375,500
12 Nov 20192.72002.75002.66002.68002.6800312,800
11 Nov 20192.77002.80002.67002.69002.6900269,100
08 Nov 20192.86002.88002.77002.77002.7700397,500
07 Nov 20192.88002.91002.83002.87002.8700442,000
06 Nov 20192.99002.99002.85002.86002.8600457,000
05 Nov 20192.78002.97002.76002.97002.9700608,100
04 Nov 20192.65002.81002.61002.76002.7600645,600
01 Nov 20192.57002.66002.46002.56002.5600555,800
31 Oct 20192.61002.69002.56002.60002.6000437,100
30 Oct 20192.74002.79002.48002.75002.75001,748,900
29 Oct 20192.92002.95002.83002.89002.8900469,000
28 Oct 20192.76002.90002.76002.89002.8900289,100
25 Oct 20192.76002.83002.74002.78002.7800250,600
24 Oct 20192.77002.77002.71002.75002.7500220,500
23 Oct 20192.63002.74002.60002.73002.7300243,600
22 Oct 20192.71002.71002.60002.63002.6300306,900
21 Oct 20192.69002.75002.64002.72002.7200233,900
18 Oct 20192.53002.69002.53002.66002.6600387,200
17 Oct 20192.64002.64002.55002.56002.5600278,200
16 Oct 20192.68002.70002.61002.64002.6400164,600
15 Oct 20192.62002.72002.62002.68002.6800184,500
14 Oct 20192.66002.66002.56002.63002.6300269,300
11 Oct 20192.62002.75002.62002.67002.6700247,900
10 Oct 20192.63002.63002.56002.58002.5800301,400
09 Oct 20192.64002.67002.58002.62002.6200259,200
08 Oct 20192.71002.74002.62002.63002.6300303,900
07 Oct 20192.73002.82002.71002.73002.7300334,700
04 Oct 20192.68002.75002.66002.74002.7400382,500
03 Oct 20192.72002.75002.62002.69002.6900533,000
02 Oct 20192.77002.77002.66002.73002.7300413,900
01 Oct 20192.72002.83002.70002.80002.8000593,900
30 Sep 20192.86002.87002.76002.77002.7700525,300
27 Sep 20192.92002.99002.85002.85002.8500311,100
26 Sep 20193.03003.04002.87002.91002.9100268,100
25 Sep 20193.10003.11003.02003.03003.0300280,400
24 Sep 20193.08003.14003.04003.11003.1100554,100
23 Sep 20193.00003.08002.92003.07003.0700330,700
20 Sep 20192.88003.06002.88002.97002.97002,450,800
19 Sep 20192.94002.99002.88002.89002.8900504,200
18 Sep 20193.09003.10002.88002.92002.9200585,400
17 Sep 20193.12003.18003.06003.08003.0800432,700
16 Sep 20193.02003.13003.00003.13003.1300662,200
13 Sep 20193.06003.13003.02003.03003.0300551,500
12 Sep 20193.20003.21003.03003.04003.0400620,800
11 Sep 20193.02003.25003.00003.16003.1600640,600
10 Sep 20192.97003.13002.90003.01003.01001,196,600
09 Sep 20192.85003.00002.81002.97002.9700585,000
06 Sep 20192.69002.85002.67002.82002.8200540,900
05 Sep 20192.63002.70002.62002.66002.6600450,700
04 Sep 20192.65002.65002.55002.60002.6000326,400
03 Sep 20192.67002.70002.55002.60002.6000446,300
30 Aug 20192.66002.70002.63002.68002.6800300,900
29 Aug 20192.65002.66002.60002.63002.6300289,300
28 Aug 20192.56002.64002.54002.62002.6200342,400
27 Aug 20192.64002.68002.53002.58002.5800481,100
26 Aug 20192.61002.73002.58002.62002.6200326,400
23 Aug 20192.73002.75002.60002.61002.6100579,100
22 Aug 20192.81002.85002.68002.74002.7400747,900
21 Aug 20192.86002.91002.77002.78002.7800495,200
20 Aug 20192.79002.83002.75002.81002.8100723,100
19 Aug 20192.85002.92002.73002.79002.79001,399,000
16 Aug 20192.56002.91002.35002.83002.83002,942,000
15 Aug 20193.36003.42003.03003.06003.06002,242,500
14 Aug 20193.42003.45003.31003.35003.3500648,500
13 Aug 20193.50003.61003.44003.47003.4700613,200
12 Aug 20193.53003.56003.37003.49003.4900642,700
09 Aug 20193.68003.73003.55003.56003.5600396,600
08 Aug 20193.65003.76003.62003.71003.7100407,200
07 Aug 20193.56003.64003.52003.63003.6300267,700
06 Aug 20193.67003.71003.57003.59003.5900450,100
05 Aug 20193.78003.84003.61003.63003.6300695,200
02 Aug 20194.02004.13003.85003.88003.8800387,800
01 Aug 20194.11004.18003.99004.02004.0200348,500
31 Jul 20194.10004.27004.09004.14004.1400473,600
30 Jul 20194.00004.14003.98004.11004.1100229,200
29 Jul 20194.12004.12004.01004.04004.0400201,100
26 Jul 20194.06004.12004.00004.09004.0900434,600
25 Jul 20194.06004.09003.90004.04004.0400501,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...