Accuray Inc (NQ: ARAY )

2.160 +0.080 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 10.15 10.20 9.260 9.520 10,071,858 -5.46(-36.45%)
Jan 30, 2008 15.10 15.48 14.79 14.98 1,143,800 -0.18(-1.19%)
Jan 29, 2008 14.95 15.25 14.85 15.16 684,017 +0.24(+1.61%)
Jan 28, 2008 15.11 15.59 14.79 14.92 784,050 -0.19(-1.26%)
Jan 25, 2008 15.74 15.78 15.01 15.11 946,675 -0.47(-3.02%)
Jan 24, 2008 16.05 16.43 15.56 15.58 421,078 -0.22(-1.39%)
Jan 23, 2008 15.71 16.10 15.06 15.80 1,154,920 -0.32(-1.99%)
Jan 22, 2008 15.44 16.25 14.61 16.12 899,711 -0.30(-1.83%)
Jan 21, 2008 16.73 17.07 16.12 16.42 565,264 +0.00(+0.00%)
Jan 18, 2008 16.73 17.07 16.12 16.42 565,264 -0.32(-1.91%)
Jan 17, 2008 17.30 17.59 16.65 16.74 564,117 -0.55(-3.18%)
Jan 16, 2008 16.91 17.45 16.09 17.29 662,902 +0.30(+1.77%)
Jan 15, 2008 17.83 17.96 16.80 16.99 731,099 -0.90(-5.03%)
Jan 14, 2008 18.00 18.20 17.62 17.89 516,364 +0.06(+0.34%)
Jan 11, 2008 17.49 18.00 17.01 17.83 645,062 +0.47(+2.71%)
Jan 10, 2008 17.93 17.94 16.92 17.36 630,997 -0.37(-2.09%)
Jan 09, 2008 16.59 17.90 16.59 17.73 1,298,783 +1.00(+5.99%)
Jan 08, 2008 16.25 17.60 15.87 16.73 1,310,498 +0.76(+4.74%)
Jan 07, 2008 15.82 16.09 15.82 15.97 676,840 +0.24(+1.53%)
Jan 04, 2008 16.28 16.40 15.63 15.73 717,231 -0.75(-4.55%)
Jan 03, 2008 15.25 16.54 15.20 16.48 1,244,730 +1.38(+9.14%)
Jan 02, 2008 15.25 15.39 14.67 15.10 588,321 -0.12(-0.79%)
Jan 01, 2008 15.00 15.36 14.80 15.22 516,485 +0.00(+0.00%)
Dec 31, 2007 15.00 15.36 14.80 15.22 516,485 +0.21(+1.40%)
Dec 28, 2007 15.12 15.24 14.91 15.01 341,954 -0.03(-0.20%)
Dec 27, 2007 15.50 15.70 15.04 15.04 313,755 -0.42(-2.72%)
Dec 26, 2007 15.05 15.84 15.05 15.46 650,882 +0.39(+2.59%)
Dec 24, 2007 15.00 15.33 14.91 15.07 269,261 +0.20(+1.34%)
Dec 21, 2007 15.26 15.28 14.72 14.87 717,236 -0.16(-1.06%)
Dec 20, 2007 15.76 15.88 14.91 15.03 477,929 -0.64(-4.08%)
Dec 19, 2007 15.66 15.88 15.26 15.67 826,351 +0.41(+2.69%)
Dec 18, 2007 14.29 15.30 14.16 15.26 686,461 +0.94(+6.56%)
Dec 17, 2007 14.82 14.82 14.12 14.32 597,573 -0.25(-1.72%)
Dec 14, 2007 14.65 14.79 14.54 14.57 431,171 -0.26(-1.75%)
Dec 13, 2007 14.75 15.19 14.73 14.83 542,087 -0.12(-0.80%)
Dec 12, 2007 15.59 15.59 14.76 14.95 746,591 -0.25(-1.64%)
Dec 11, 2007 15.30 15.60 15.11 15.20 566,567 -0.12(-0.78%)
Dec 10, 2007 15.81 15.88 15.29 15.32 624,127 -0.39(-2.48%)
Dec 07, 2007 16.04 16.10 15.60 15.71 203,991 -0.25(-1.57%)
Dec 06, 2007 16.05 16.18 15.84 15.96 370,642 -0.14(-0.87%)
Dec 05, 2007 16.04 16.59 16.03 16.10 436,072 +0.15(+0.94%)
Dec 04, 2007 16.35 16.35 15.82 15.95 625,553 -0.50(-3.04%)
Dec 03, 2007 16.52 16.60 16.40 16.45 462,822 -0.16(-0.96%)
Nov 30, 2007 16.53 17.23 16.45 16.61 1,317,176 +0.29(+1.78%)
Nov 29, 2007 16.24 16.32 15.50 16.32 536,984 -0.01(-0.06%)
Nov 28, 2007 15.34 16.46 15.34 16.33 606,925 +1.27(+8.43%)
Nov 27, 2007 15.10 15.46 14.86 15.06 451,293 +0.05(+0.33%)
Nov 26, 2007 15.28 15.43 14.97 15.01 377,666 -0.19(-1.25%)
Nov 23, 2007 15.30 15.33 15.09 15.20 145,396 +0.15(+1.00%)
Nov 21, 2007 15.00 15.31 14.67 15.05 356,624 +0.03(+0.20%)
Nov 20, 2007 15.50 15.60 14.92 15.02 688,153 -0.36(-2.34%)
Nov 19, 2007 15.36 15.48 15.21 15.38 717,806 +0.08(+0.52%)
Nov 16, 2007 15.30 15.39 14.97 15.30 884,791 +0.00(+0.00%)
Nov 15, 2007 16.02 16.02 14.91 15.30 1,273,265 -0.80(-4.97%)
Nov 14, 2007 16.86 16.86 15.87 16.10 700,671 -0.84(-4.96%)
Nov 13, 2007 15.85 17.28 15.82 16.94 731,474 +1.04(+6.54%)
Nov 12, 2007 17.00 17.10 15.63 15.90 1,549,303 -1.10(-6.47%)
Nov 09, 2007 17.76 17.82 16.85 17.00 915,479 -0.66(-3.74%)
Nov 08, 2007 17.50 18.00 16.90 17.66 1,748,823 -1.36(-7.15%)
Nov 07, 2007 20.05 20.05 18.85 19.02 823,043 -1.08(-5.37%)
Nov 06, 2007 20.28 20.55 19.52 20.10 640,741 -0.18(-0.89%)
Nov 05, 2007 19.00 20.99 18.80 20.28 1,372,087 +1.16(+6.07%)
Nov 02, 2007 19.56 19.63 18.63 19.12 680,310 -0.34(-1.75%)
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.