Accuray Inc (NQ: ARAY )

2.200 -0.100 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 6.010 6.120 5.910 5.940 415,040 -0.03(-0.50%)
Jan 28, 2010 6.240 6.240 5.890 5.970 263,031 -0.27(-4.33%)
Jan 27, 2010 5.810 6.280 5.500 6.240 468,420 +0.42(+7.22%)
Jan 26, 2010 5.960 6.120 5.810 5.820 143,037 -0.17(-2.84%)
Jan 25, 2010 6.140 6.160 5.940 5.990 195,252 -0.12(-1.96%)
Jan 22, 2010 6.080 6.270 6.020 6.110 223,459 +0.01(+0.16%)
Jan 21, 2010 6.350 6.450 6.030 6.100 220,937 -0.28(-4.39%)
Jan 20, 2010 6.490 6.520 6.180 6.380 178,928 -0.14(-2.15%)
Jan 19, 2010 6.420 6.530 6.310 6.520 327,508 +0.13(+2.03%)
Jan 15, 2010 6.880 6.390 6.390 6.390 558,600 -0.46(-6.72%)
Jan 14, 2010 6.660 6.970 6.630 6.850 487,228 +0.20(+3.01%)
Jan 13, 2010 6.650 6.750 6.594 6.650 258,718 +0.04(+0.61%)
Jan 12, 2010 6.640 6.760 6.410 6.610 873,568 -0.15(-2.22%)
Jan 11, 2010 6.560 6.780 6.500 6.760 343,063 +0.21(+3.21%)
Jan 08, 2010 6.300 6.560 6.150 6.550 298,698 +0.20(+3.15%)
Jan 07, 2010 6.450 6.560 6.220 6.350 276,152 -0.06(-0.94%)
Jan 06, 2010 5.850 6.479 5.840 6.410 560,959 +0.55(+9.39%)
Jan 05, 2010 5.600 5.870 5.520 5.860 307,370 +0.18(+3.17%)
Jan 04, 2010 5.650 5.680 5.520 5.680 368,009 +0.07(+1.25%)
Dec 31, 2009 5.620 5.610 5.610 5.610 277,600 -0.05(-0.88%)
Dec 30, 2009 5.660 5.670 5.440 5.660 248,843 -0.05(-0.88%)
Dec 29, 2009 5.660 5.744 5.560 5.710 206,076 +0.04(+0.71%)
Dec 28, 2009 5.810 5.810 5.620 5.670 117,765 -0.16(-2.74%)
Dec 24, 2009 5.910 5.910 5.770 5.830 32,094 -0.08(-1.35%)
Dec 23, 2009 5.950 5.960 5.810 5.910 123,610 -0.03(-0.51%)
Dec 22, 2009 5.700 5.970 5.655 5.940 195,388 +0.29(+5.13%)
Dec 21, 2009 5.870 5.900 5.610 5.650 255,825 -0.19(-3.25%)
Dec 18, 2009 5.600 5.840 5.530 5.840 831,362 +0.21(+3.73%)
Dec 17, 2009 5.610 5.700 5.575 5.630 160,533 -0.02(-0.35%)
Dec 16, 2009 5.530 5.730 5.530 5.650 217,617 +0.11(+1.99%)
Dec 15, 2009 5.520 5.580 5.360 5.540 173,306 +0.02(+0.36%)
Dec 14, 2009 5.520 5.570 5.360 5.520 150,648 -0.04(-0.72%)
Dec 11, 2009 5.460 5.670 5.260 5.560 310,178 +0.11(+2.02%)
Dec 10, 2009 5.470 5.600 5.400 5.450 313,149 -0.02(-0.37%)
Dec 09, 2009 5.640 5.670 5.420 5.470 311,207 +0.19(+3.60%)
Dec 08, 2009 5.290 5.410 5.270 5.280 141,261 -0.06(-1.12%)
Dec 07, 2009 5.430 5.500 5.300 5.340 161,024 -0.09(-1.66%)
Dec 04, 2009 5.330 5.580 5.300 5.430 253,503 +0.18(+3.43%)
Dec 03, 2009 5.480 5.590 5.230 5.250 156,017 -0.24(-4.37%)
Dec 02, 2009 5.450 5.600 5.374 5.490 118,900 +0.02(+0.37%)
Dec 01, 2009 5.070 5.520 5.050 5.470 268,946 +0.30(+5.80%)
Nov 30, 2009 5.230 5.260 4.930 5.170 422,930 -0.06(-1.15%)
Nov 27, 2009 5.390 5.500 5.230 5.230 224,308 -0.31(-5.60%)
Nov 25, 2009 5.630 5.710 5.520 5.540 108,733 -0.05(-0.89%)
Nov 24, 2009 5.600 5.650 5.470 5.590 132,900 -0.01(-0.18%)
Nov 23, 2009 5.630 5.750 5.510 5.600 112,048 +0.06(+1.08%)
Nov 20, 2009 5.410 5.610 5.360 5.540 183,345 +0.13(+2.40%)
Nov 19, 2009 5.490 5.490 5.370 5.410 142,720 -0.14(-2.52%)
Nov 18, 2009 5.720 5.770 5.500 5.550 141,946 -0.20(-3.48%)
Nov 17, 2009 5.750 5.830 5.630 5.750 110,797 -0.01(-0.17%)
Nov 16, 2009 5.590 5.940 5.590 5.760 219,297 +0.22(+3.97%)
Nov 13, 2009 5.370 5.540 5.280 5.540 220,169 +0.23(+4.33%)
Nov 12, 2009 5.580 5.600 5.300 5.310 227,861 -0.29(-5.18%)
Nov 11, 2009 5.720 5.780 5.530 5.600 204,304 -0.05(-0.88%)
Nov 10, 2009 5.790 5.830 5.620 5.650 174,125 -0.15(-2.59%)
Nov 09, 2009 5.740 5.860 5.660 5.800 254,593 +0.15(+2.65%)
Nov 06, 2009 5.670 5.740 5.580 5.650 132,438 -0.10(-1.74%)
Nov 05, 2009 5.570 5.850 5.500 5.750 258,067 +0.23(+4.17%)
Nov 04, 2009 5.700 5.720 5.510 5.520 332,924 -0.15(-2.65%)
Nov 03, 2009 5.630 5.720 5.530 5.670 176,197 +0.01(+0.18%)
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.