Accuray Inc (NQ: ARAY )

1.730 -0.150 (-7.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 4.350 4.350 4.130 4.140 1,313,911 -0.21(-4.83%)
Apr 29, 2019 4.360 4.390 4.249 4.350 386,748 +0.00(+0.00%)
Apr 26, 2019 4.280 4.410 4.260 4.350 895,200 +0.10(+2.35%)
Apr 25, 2019 4.180 4.355 4.040 4.250 1,132,685 +0.01(+0.24%)
Apr 24, 2019 4.610 4.620 4.051 4.240 1,587,919 -0.18(-4.07%)
Apr 23, 2019 4.190 4.510 4.120 4.420 1,014,048 +0.25(+6.00%)
Apr 22, 2019 4.100 4.180 4.060 4.170 406,744 +0.07(+1.71%)
Apr 18, 2019 3.980 4.130 3.930 4.100 630,700 +0.09(+2.24%)
Apr 17, 2019 4.270 4.350 3.965 4.010 659,932 -0.24(-5.65%)
Apr 16, 2019 4.280 4.310 4.200 4.250 297,796 -0.02(-0.47%)
Apr 15, 2019 4.410 4.430 4.240 4.270 328,153 -0.13(-2.95%)
Apr 12, 2019 4.350 4.480 4.328 4.400 444,200 +0.08(+1.85%)
Apr 11, 2019 4.390 4.400 4.235 4.320 1,439,971 -0.08(-1.82%)
Apr 10, 2019 4.550 4.560 4.370 4.400 988,276 -0.15(-3.30%)
Apr 09, 2019 4.590 4.590 4.460 4.550 631,351 -0.04(-0.87%)
Apr 08, 2019 4.440 4.610 4.432 4.590 527,316 +0.10(+2.23%)
Apr 05, 2019 4.580 4.590 4.470 4.490 647,300 -0.08(-1.75%)
Apr 04, 2019 4.650 4.690 4.450 4.570 500,142 -0.07(-1.51%)
Apr 03, 2019 4.570 4.710 4.420 4.640 812,521 +0.09(+1.98%)
Apr 02, 2019 4.540 4.550 4.480 4.550 476,261 -0.02(-0.44%)
Apr 01, 2019 4.750 4.830 4.540 4.570 756,422 -0.20(-4.19%)
Mar 29, 2019 4.710 4.785 4.690 4.770 580,600 +0.07(+1.49%)
Mar 28, 2019 4.690 4.760 4.570 4.700 542,604 +0.03(+0.64%)
Mar 27, 2019 4.610 4.680 4.450 4.670 457,976 +0.04(+0.86%)
Mar 26, 2019 4.700 4.780 4.600 4.630 426,915 -0.01(-0.22%)
Mar 25, 2019 4.700 4.730 4.580 4.640 297,632 -0.07(-1.49%)
Mar 22, 2019 4.780 4.890 4.710 4.710 663,000 -0.09(-1.87%)
Mar 21, 2019 4.820 4.960 4.750 4.800 663,328 -0.05(-1.03%)
Mar 20, 2019 4.820 4.910 4.720 4.850 681,732 +0.04(+0.83%)
Mar 19, 2019 4.700 4.840 4.630 4.810 508,870 +0.14(+3.00%)
Mar 18, 2019 4.400 4.680 4.390 4.670 814,230 +0.21(+4.71%)
Mar 15, 2019 4.410 4.570 4.315 4.460 5,724,900 +0.05(+1.13%)
Mar 14, 2019 4.560 4.600 4.400 4.410 1,448,370 -0.17(-3.71%)
Mar 13, 2019 4.650 4.740 4.515 4.580 1,324,126 -0.05(-1.08%)
Mar 12, 2019 4.720 4.780 4.519 4.630 1,415,498 -0.09(-1.91%)
Mar 11, 2019 4.800 4.830 4.580 4.720 1,389,766 -0.05(-1.05%)
Mar 08, 2019 4.880 4.950 4.710 4.770 868,100 -0.15(-3.05%)
Mar 07, 2019 4.990 4.990 4.830 4.920 491,337 -0.08(-1.60%)
Mar 06, 2019 5.110 5.130 4.930 5.000 507,124 -0.12(-2.34%)
Mar 05, 2019 5.080 5.210 5.010 5.120 613,854 -0.02(-0.39%)
Mar 04, 2019 5.170 5.176 4.990 5.140 671,439 -0.02(-0.39%)
Mar 01, 2019 4.840 5.210 4.840 5.160 781,500 +0.34(+7.05%)
Feb 28, 2019 4.950 5.010 4.810 4.820 593,064 -0.14(-2.82%)
Feb 27, 2019 5.000 5.050 4.950 4.960 433,996 -0.07(-1.39%)
Feb 26, 2019 5.190 5.200 4.970 5.030 587,314 -0.16(-3.08%)
Feb 25, 2019 5.300 5.330 5.160 5.190 549,121 -0.09(-1.70%)
Feb 22, 2019 5.280 5.400 5.185 5.280 946,300 +0.01(+0.19%)
Feb 21, 2019 5.170 5.280 5.110 5.270 1,172,257 +0.10(+1.93%)
Feb 20, 2019 5.090 5.190 5.060 5.170 588,376 +0.07(+1.37%)
Feb 19, 2019 4.940 5.125 4.900 5.100 571,464 +0.17(+3.45%)
Feb 15, 2019 4.840 4.960 4.800 4.930 623,300 +0.12(+2.49%)
Feb 14, 2019 4.910 4.980 4.750 4.810 568,059 -0.10(-2.04%)
Feb 13, 2019 5.000 5.060 4.900 4.910 914,404 -0.09(-1.80%)
Feb 12, 2019 5.250 5.327 4.940 5.000 1,231,898 -0.25(-4.76%)
Feb 11, 2019 5.110 5.280 5.050 5.250 1,439,347 +0.13(+2.54%)
Feb 08, 2019 4.900 5.130 4.850 5.120 1,320,700 +0.18(+3.64%)
Feb 07, 2019 4.920 4.950 4.740 4.940 1,285,627 +0.00(+0.00%)
Feb 06, 2019 4.750 4.970 4.650 4.940 1,329,528 +0.20(+4.22%)
Feb 05, 2019 4.570 4.750 4.540 4.740 1,197,214 +0.17(+3.72%)
Feb 04, 2019 4.370 4.575 4.300 4.570 1,178,256 +0.24(+5.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.