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 30, 2009 5.670 6.400 5.500 6.180 2,100,813 +1.27(+25.87%)
Jan 29, 2009 5.280 5.360 4.890 4.910 365,495 -0.55(-10.07%)
Jan 28, 2009 5.060 5.480 4.910 5.460 258,169 +0.46(+9.20%)
Jan 27, 2009 5.080 5.100 4.900 5.000 226,232 +0.02(+0.40%)
Jan 26, 2009 5.000 5.240 4.880 4.980 199,323 -0.04(-0.80%)
Jan 23, 2009 5.210 5.380 5.000 5.020 250,508 -0.32(-5.99%)
Jan 22, 2009 5.270 5.470 5.000 5.340 243,017 -0.04(-0.74%)
Jan 21, 2009 5.010 5.400 4.992 5.380 316,008 +0.42(+8.47%)
Jan 20, 2009 5.320 5.360 4.960 4.960 420,048 -0.43(-7.98%)
Jan 16, 2009 5.720 5.750 5.210 5.390 280,121 -0.27(-4.77%)
Jan 15, 2009 5.350 5.710 5.050 5.660 648,770 +0.26(+4.81%)
Jan 14, 2009 5.140 5.450 5.120 5.400 307,856 +0.15(+2.86%)
Jan 13, 2009 5.120 5.290 5.030 5.250 346,263 +0.11(+2.14%)
Jan 12, 2009 5.210 5.280 5.030 5.140 330,838 -0.12(-2.28%)
Jan 09, 2009 4.980 5.410 4.965 5.260 417,682 +0.24(+4.78%)
Jan 08, 2009 5.320 5.340 4.810 5.020 619,360 -0.34(-6.34%)
Jan 07, 2009 5.510 5.620 5.250 5.360 255,493 -0.25(-4.46%)
Jan 06, 2009 5.700 5.730 5.520 5.610 335,646 -0.07(-1.23%)
Jan 05, 2009 5.530 5.690 5.425 5.680 296,236 +0.12(+2.16%)
Jan 02, 2009 5.280 5.580 5.060 5.560 323,075 +0.40(+7.75%)
Dec 31, 2008 4.800 5.300 4.750 5.160 502,210 +0.41(+8.63%)
Dec 30, 2008 4.600 4.790 4.600 4.750 399,938 +0.14(+3.04%)
Dec 29, 2008 4.850 4.890 4.580 4.610 198,958 -0.29(-5.92%)
Dec 26, 2008 4.940 4.990 4.800 4.900 112,857 -0.03(-0.61%)
Dec 24, 2008 4.980 5.150 4.750 4.930 140,641 -0.03(-0.60%)
Dec 23, 2008 5.130 5.410 4.940 4.960 255,037 -0.12(-2.36%)
Dec 22, 2008 5.700 5.750 4.900 5.080 490,416 -0.67(-11.65%)
Dec 19, 2008 5.320 5.760 5.140 5.750 929,345 +0.68(+13.41%)
Dec 18, 2008 5.000 5.250 4.910 5.070 353,367 +0.06(+1.20%)
Dec 17, 2008 4.850 5.200 4.710 5.010 443,828 +0.16(+3.30%)
Dec 16, 2008 4.360 4.900 4.250 4.850 394,204 +0.57(+13.32%)
Dec 15, 2008 4.480 4.480 4.250 4.280 312,465 -0.20(-4.46%)
Dec 12, 2008 4.160 4.480 4.070 4.480 383,783 +0.23(+5.41%)
Dec 11, 2008 4.380 4.480 4.170 4.250 342,000 -0.18(-4.06%)
Dec 10, 2008 4.230 4.470 4.090 4.430 337,541 +0.20(+4.73%)
Dec 09, 2008 4.220 4.490 4.080 4.230 612,616 +0.01(+0.24%)
Dec 08, 2008 4.150 4.380 4.060 4.220 631,148 +0.12(+2.93%)
Dec 05, 2008 4.160 4.210 3.990 4.100 342,413 -0.12(-2.84%)
Dec 04, 2008 4.460 4.500 4.140 4.220 256,335 -0.25(-5.59%)
Dec 03, 2008 4.210 4.550 4.060 4.470 367,824 +0.22(+5.18%)
Dec 02, 2008 4.110 4.370 4.030 4.250 187,202 +0.19(+4.68%)
Dec 01, 2008 4.960 4.960 4.000 4.060 273,056 -0.99(-19.60%)
Nov 28, 2008 4.910 5.110 4.810 5.050 87,212 +0.08(+1.61%)
Nov 26, 2008 4.700 4.980 4.520 4.970 213,003 +0.17(+3.54%)
Nov 25, 2008 4.670 4.840 4.540 4.800 335,983 +0.15(+3.23%)
Nov 24, 2008 4.350 4.670 4.050 4.650 406,674 +0.33(+7.64%)
Nov 21, 2008 3.790 4.410 3.700 4.320 474,027 +0.57(+15.20%)
Nov 20, 2008 4.430 4.600 3.710 3.750 484,879 -0.75(-16.67%)
Nov 19, 2008 4.840 4.980 4.500 4.500 277,880 -0.35(-7.22%)
Nov 18, 2008 4.790 5.040 4.670 4.850 407,136 +0.06(+1.25%)
Nov 17, 2008 4.830 4.870 4.510 4.790 268,892 +0.08(+1.70%)
Nov 14, 2008 5.000 5.140 4.700 4.710 211,996 -0.52(-9.94%)
Nov 13, 2008 4.800 5.230 4.500 5.230 465,152 +0.38(+7.84%)
Nov 12, 2008 5.080 5.230 4.780 4.850 356,376 -0.30(-5.83%)
Nov 11, 2008 5.360 5.470 5.070 5.150 341,341 -0.23(-4.28%)
Nov 10, 2008 5.100 5.470 5.080 5.380 571,246 +0.37(+7.39%)
Nov 07, 2008 5.500 5.510 4.900 5.010 1,114,889 -0.98(-16.36%)
Nov 06, 2008 6.580 6.770 5.950 5.990 212,329 -0.56(-8.55%)
Nov 05, 2008 6.990 7.000 6.230 6.550 267,481 -0.20(-2.96%)
Nov 04, 2008 6.680 6.990 6.500 6.750 254,691 +0.26(+4.01%)
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.