Canada markets close in 1 hour 9 minutes

Accuray Incorporated (ARAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.7450+0.0150 (+0.55%)
As of 02:48PM EDT. Market open.
Time Period:
Sept 28, 2022 - Sept 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20232.74002.79002.72002.74502.7450143,433
Sept 27, 20232.83002.85002.69002.73002.7300593,300
Sept 26, 20232.79002.83002.77002.80002.8000421,400
Sept 25, 20232.70002.80002.69002.80002.8000329,700
Sept 22, 20232.72002.74002.69002.70002.7000395,500
Sept 21, 20232.72002.72002.65002.70002.7000268,100
Sept 20, 20232.83002.86002.73002.74002.7400294,800
Sept 19, 20232.70002.84002.70002.83002.8300416,600
Sept 18, 20232.72002.74002.69002.71002.7100281,300
Sept 15, 20232.77002.80002.71002.73002.7300465,200
Sept 14, 20232.75002.81002.74002.77002.7700295,400
Sept 13, 20232.74002.77002.70002.71002.7100347,900
Sept 12, 20232.68002.77002.68002.75002.7500420,500
Sept 11, 20232.66002.72002.64002.72002.7200357,700
Sept 08, 20232.66002.67002.63002.63002.6300339,700
Sept 07, 20232.73002.74002.65002.67002.6700599,300
Sept 06, 20232.84002.86002.75002.76002.7600372,600
Sept 05, 20232.90002.92002.81002.85002.8500459,700
Sept 01, 20232.85003.00002.85002.92002.9200463,600
Aug 31, 20232.84002.95002.84002.85002.8500432,900
Aug 30, 20232.81002.86002.81002.85002.8500445,100
Aug 29, 20232.85002.86002.77002.81002.8100787,500
Aug 28, 20232.87002.91002.83002.84002.8400286,700
Aug 25, 20232.80002.83002.77002.81002.8100324,600
Aug 24, 20232.84002.87002.80002.81002.8100287,400
Aug 23, 20232.82002.89002.82002.85002.8500296,400
Aug 22, 20232.93002.98002.83002.83002.8300410,700
Aug 21, 20232.89002.92002.82002.90002.9000433,500
Aug 18, 20232.84002.93002.82002.90002.9000434,600
Aug 17, 20232.90002.92002.84002.87002.8700627,400
Aug 16, 20233.05003.06002.91002.91002.9100861,400
Aug 15, 20233.16003.20003.08003.08003.0800629,000
Aug 14, 20233.03003.16003.02003.15003.1500717,700
Aug 11, 20233.12003.22003.01003.08003.08002,572,600
Aug 10, 20233.71003.71003.12003.15003.15001,743,500
Aug 09, 20234.00004.03003.55003.60003.60002,104,600
Aug 08, 20234.16004.22004.06004.10004.10001,020,100
Aug 07, 20234.20004.22004.12004.20004.2000356,100
Aug 04, 20234.15004.27004.14004.20004.2000469,700
Aug 03, 20234.14004.17004.11004.14004.1400396,000
Aug 02, 20234.21004.21004.14004.16004.1600293,100
Aug 01, 20234.24004.26004.14004.21004.2100315,300
Jul 31, 20234.22004.30004.16004.26004.2600600,400
Jul 28, 20234.07004.26004.03004.20004.20001,471,300
Jul 27, 20233.98004.07003.98004.03004.0300468,700
Jul 26, 20233.89003.98003.89003.97003.9700290,400
Jul 25, 20233.90003.95003.88003.89003.8900278,400
Jul 24, 20233.95003.98003.91003.94003.9400278,000
Jul 21, 20233.94003.98003.90003.95003.9500423,300
Jul 20, 20233.91003.96003.86003.90003.9000286,600
Jul 19, 20233.92003.98003.89003.90003.9000292,900
Jul 18, 20233.83003.97003.81003.92003.9200507,800
Jul 17, 20233.80003.85003.76003.82003.8200251,000
Jul 14, 20233.83003.89003.79003.80003.8000318,500
Jul 13, 20233.87003.92003.86003.87003.8700285,200
Jul 12, 20233.82003.88003.81003.86003.8600324,300
Jul 11, 20233.82003.84003.73003.76003.7600400,300
Jul 10, 20233.67003.82003.67003.79003.7900374,800
Jul 07, 20233.59003.69003.57003.66003.6600679,400
Jul 06, 20233.52003.62003.50003.58003.5800529,900
Jul 05, 20233.75003.75003.55003.59003.59001,253,700
Jul 03, 20233.82003.82003.74003.78003.7800331,600
Jun 30, 20233.92003.94003.80003.87003.8700728,200
Jun 29, 20233.81003.92003.81003.90003.9000457,600
Jun 28, 20233.76003.85003.69003.83003.8300492,900
Jun 27, 20233.77003.86003.71003.78003.7800494,800
Jun 26, 20233.65003.85003.61003.79003.7900894,600
Jun 23, 20233.80003.86003.57003.65003.650012,654,600
Jun 22, 20233.85003.91003.81003.86003.8600711,900
Jun 21, 20233.96004.00003.76003.84003.84001,330,600
Jun 20, 20233.85004.03003.82003.97003.9700992,300
Jun 16, 20233.93003.95003.85003.87003.8700914,300
Jun 15, 20233.89003.97003.86003.92003.9200517,500
Jun 14, 20233.90004.03003.89003.91003.9100575,700
Jun 13, 20233.95003.95003.82003.88003.8800887,400
Jun 12, 20233.75003.99003.72003.91003.91001,615,000
Jun 09, 20233.71003.75003.68003.74003.7400314,700
Jun 08, 20233.67003.71003.64003.68003.6800307,900
Jun 07, 20233.72003.74003.62003.65003.6500241,200
Jun 06, 20233.65003.75003.65003.72003.7200225,600
Jun 05, 20233.75003.79003.65003.65003.6500279,500
Jun 02, 20233.56003.80003.54003.79003.7900472,400
Jun 01, 20233.50003.62003.49003.58003.5800561,200
May 31, 20233.56003.73003.55003.69003.6900327,900
May 30, 20233.62003.74003.55003.61003.6100316,600
May 26, 20233.54003.65003.54003.63003.6300332,200
May 25, 20233.64003.68003.54003.58003.5800247,400
May 24, 20233.65003.69003.57003.67003.6700320,000
May 23, 20233.78003.86003.64003.68003.6800389,400
May 22, 20233.71003.80003.65003.78003.7800556,400
May 19, 20233.61003.71003.61003.69003.6900270,500
May 18, 20233.64003.71003.58003.60003.6000433,300
May 17, 20233.58003.74003.55003.64003.6400371,900
May 16, 20233.56003.63003.45003.58003.5800353,900
May 15, 20233.53003.66003.50003.61003.6100362,900
May 12, 20233.62003.65003.51003.53003.5300287,200
May 11, 20233.66003.69003.58003.64003.6400284,300
May 10, 20233.58003.74003.55003.72003.7200513,600
May 09, 20233.53003.59003.50003.56003.5600231,100
May 08, 20233.55003.58003.49003.58003.5800223,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...