Viewray Inc (NQ: VRAY )

2.920 -0.070 (-2.34%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 2.980 3.050 2.855 2.990 2,725,759 +0.11(+3.82%)
May 19, 2022 2.820 2.955 2.820 2.880 1,380,460 -0.05(-1.71%)
May 18, 2022 3.080 3.150 2.880 2.930 1,415,874 -0.27(-8.44%)
May 17, 2022 3.210 3.280 3.160 3.200 1,445,872 +0.06(+1.91%)
May 16, 2022 3.320 3.350 3.130 3.140 1,731,763 -0.16(-4.85%)
May 13, 2022 3.030 3.305 3.000 3.300 3,880,501 +0.32(+10.74%)
May 12, 2022 2.570 2.990 2.530 2.980 4,305,397 +0.53(+21.63%)
May 11, 2022 2.620 2.635 2.450 2.450 3,495,666 -0.16(-6.13%)
May 10, 2022 2.480 2.700 2.440 2.610 2,324,420 +0.19(+7.85%)
May 09, 2022 2.740 2.765 2.390 2.420 2,178,317 -0.32(-11.68%)
May 06, 2022 2.810 2.810 2.410 2.740 3,105,818 +0.24(+9.60%)
May 05, 2022 2.660 2.710 2.480 2.500 1,864,556 -0.19(-7.06%)
May 04, 2022 2.660 2.700 2.470 2.690 2,337,803 +0.02(+0.75%)
May 03, 2022 2.760 2.775 2.630 2.670 1,460,870 -0.09(-3.26%)
May 02, 2022 2.660 2.820 2.660 2.760 3,338,412 +0.09(+3.37%)
Apr 29, 2022 2.750 2.815 2.660 2.670 895,757 -0.09(-3.26%)
Apr 28, 2022 2.920 2.920 2.610 2.760 1,861,801 -0.10(-3.50%)
Apr 27, 2022 2.860 2.940 2.770 2.860 2,503,459 +0.00(+0.00%)
Apr 26, 2022 3.040 3.040 2.850 2.860 1,928,433 -0.21(-6.84%)
Apr 25, 2022 2.890 3.075 2.890 3.070 1,579,284 +0.15(+5.14%)
Apr 22, 2022 3.130 3.150 2.810 2.920 2,490,497 -0.20(-6.41%)
Apr 21, 2022 3.630 3.650 3.100 3.120 1,190,801 -0.49(-13.57%)
Apr 20, 2022 3.510 3.620 3.420 3.610 957,975 +0.13(+3.74%)
Apr 19, 2022 3.350 3.545 3.350 3.480 591,840 +0.12(+3.57%)
Apr 18, 2022 3.450 3.640 3.320 3.360 837,219 -0.12(-3.45%)
Apr 14, 2022 3.630 3.660 3.420 3.480 943,676 -0.12(-3.33%)
Apr 13, 2022 3.530 3.610 3.450 3.600 912,341 +0.07(+1.98%)
Apr 12, 2022 3.580 3.670 3.460 3.530 994,182 +0.03(+0.86%)
Apr 11, 2022 3.630 3.630 3.430 3.500 1,580,788 -0.16(-4.37%)
Apr 08, 2022 3.780 3.800 3.640 3.660 1,153,117 -0.15(-3.94%)
Apr 07, 2022 3.800 3.820 3.730 3.810 629,164 +0.07(+1.87%)
Apr 06, 2022 3.880 3.910 3.720 3.740 720,487 -0.18(-4.59%)
Apr 05, 2022 4.050 4.080 3.900 3.920 802,088 -0.13(-3.21%)
Apr 04, 2022 4.010 4.159 4.010 4.050 904,954 +0.06(+1.50%)
Apr 01, 2022 3.920 3.990 3.890 3.990 2,069,831 +0.07(+1.79%)
Mar 31, 2022 4.000 4.090 3.900 3.920 877,209 -0.09(-2.24%)
Mar 30, 2022 4.070 4.148 3.980 4.010 1,054,447 -0.06(-1.47%)
Mar 29, 2022 3.940 4.075 3.930 4.070 1,722,962 +0.19(+4.90%)
Mar 28, 2022 3.870 3.920 3.780 3.880 636,686 +0.00(+0.00%)
Mar 25, 2022 3.970 3.995 3.845 3.880 726,672 -0.08(-2.02%)
Mar 24, 2022 3.980 4.030 3.925 3.960 656,427 -0.03(-0.75%)
Mar 23, 2022 4.010 4.045 3.925 3.990 1,068,845 -0.06(-1.48%)
Mar 22, 2022 3.950 4.095 3.900 4.050 864,540 +0.09(+2.27%)
Mar 21, 2022 4.090 4.190 3.940 3.960 1,374,605 -0.14(-3.41%)
Mar 18, 2022 4.040 4.230 4.020 4.100 4,563,086 +0.08(+1.99%)
Mar 17, 2022 3.790 4.060 3.750 4.020 1,216,004 +0.19(+4.96%)
Mar 16, 2022 3.640 3.840 3.640 3.830 1,396,354 +0.20(+5.51%)
Mar 15, 2022 3.600 3.665 3.470 3.630 1,300,162 +0.18(+5.22%)
Mar 14, 2022 3.730 3.760 3.430 3.450 1,693,649 -0.28(-7.51%)
Mar 11, 2022 3.990 3.990 3.720 3.730 1,069,357 -0.20(-5.09%)
Mar 10, 2022 4.000 4.020 3.685 3.930 2,704,027 -0.20(-4.84%)
Mar 09, 2022 3.950 4.130 3.940 4.130 1,464,925 +0.26(+6.72%)
Mar 08, 2022 3.910 3.960 3.810 3.870 911,891 -0.04(-1.02%)
Mar 07, 2022 4.040 4.080 3.910 3.910 1,140,508 -0.11(-2.74%)
Mar 04, 2022 4.190 4.250 3.955 4.020 1,467,274 -0.25(-5.85%)
Mar 03, 2022 4.270 4.355 4.210 4.270 1,086,753 +0.03(+0.71%)
Mar 02, 2022 4.190 4.260 4.120 4.240 2,042,537 +0.10(+2.42%)
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.