Canada markets open in 7 hours 47 minutes

Accuray Incorporated (ARAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.0000+0.1200 (+4.17%)
At close: 04:00PM EST
3.1400 +0.14 (+4.67%)
After hours: 05:53PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20232.87003.07002.82003.00003.0000811,900
Feb 02, 20232.58002.91002.55002.88002.88001,027,200
Feb 01, 20232.51002.54002.40002.45002.4500649,200
Jan 31, 20232.39002.54002.37002.52002.5200351,300
Jan 30, 20232.49002.49002.39002.39002.3900209,800
Jan 27, 20232.44002.48002.43002.48002.4800161,700
Jan 26, 20232.42002.46002.40002.44002.4400235,700
Jan 25, 20232.43002.50002.40002.42002.4200347,900
Jan 24, 20232.58002.60002.47002.48002.4800442,600
Jan 23, 20232.41002.58002.37002.58002.58001,032,900
Jan 20, 20232.35002.38002.34002.38002.3800347,200
Jan 19, 20232.33002.38002.33002.34002.3400117,200
Jan 18, 20232.39002.44002.36002.37002.3700222,300
Jan 17, 20232.40002.45002.31002.37002.3700277,500
Jan 13, 20232.32002.39002.31002.38002.3800290,600
Jan 12, 20232.25002.32002.22002.31002.3100305,100
Jan 11, 20232.08002.25002.06002.23002.2300370,400
Jan 10, 20232.07002.11002.06002.06002.0600207,500
Jan 09, 20232.08002.14002.07002.07002.0700187,600
Jan 06, 20232.10002.10002.06002.08002.0800168,200
Jan 05, 20232.03002.10002.03002.07002.0700197,600
Jan 04, 20232.06002.11002.02002.10002.1000221,100
Jan 03, 20232.11002.14002.02002.07002.0700242,700
Dec 30, 20222.03002.09002.00002.09002.0900182,500
Dec 29, 20222.01002.10001.98002.06002.0600260,600
Dec 28, 20221.96002.01001.95001.97001.9700247,300
Dec 27, 20222.00002.04001.94001.98001.9800316,200
Dec 23, 20221.96002.00001.95001.98001.9800212,300
Dec 22, 20222.00002.00001.94001.98001.9800214,800
Dec 21, 20221.96002.03001.95002.01002.0100232,100
Dec 20, 20221.95001.97001.91001.96001.9600238,600
Dec 19, 20221.99001.99001.90001.96001.9600337,500
Dec 16, 20221.86001.98001.85001.98001.98001,072,000
Dec 15, 20221.91001.95001.88001.90001.9000473,900
Dec 14, 20221.97002.01001.94001.95001.9500388,800
Dec 13, 20221.96002.04001.95001.96001.9600433,600
Dec 12, 20221.96001.97001.91001.93001.9300417,200
Dec 09, 20221.92002.00001.92001.97001.9700197,400
Dec 08, 20221.97002.01001.93001.94001.9400398,800
Dec 07, 20221.99002.02001.96001.98001.9800425,800
Dec 06, 20222.00002.05001.98002.02002.0200413,200
Dec 05, 20222.02002.15002.02002.02002.0200395,200
Dec 02, 20221.96002.07001.95002.05002.0500509,000
Dec 01, 20222.03002.15002.03002.10002.1000403,100
Nov 30, 20222.05002.09001.99002.05002.0500431,600
Nov 29, 20222.16002.16002.09002.09002.0900424,500
Nov 28, 20222.18002.25002.14002.15002.1500289,500
Nov 25, 20222.27002.27002.16002.20002.2000186,700
Nov 23, 20222.29002.32002.28002.29002.2900145,000
Nov 22, 20222.33002.34002.29002.29002.2900213,900
Nov 21, 20222.38002.38002.33002.33002.3300291,200
Nov 18, 20222.34002.40002.32002.40002.4000288,100
Nov 17, 20222.34002.34002.25002.32002.3200286,000
Nov 16, 20222.30002.37002.26002.31002.3100225,200
Nov 15, 20222.30002.43002.24002.31002.3100505,600
Nov 14, 20222.27002.28002.20002.22002.2200177,000
Nov 11, 20222.17002.35002.17002.29002.2900354,100
Nov 10, 20222.14002.25002.11002.19002.1900420,500
Nov 09, 20222.06002.11002.04002.07002.0700327,500
Nov 08, 20222.12002.13002.05002.08002.0800297,200
Nov 07, 20222.07002.14002.06002.09002.0900421,500
Nov 04, 20222.05002.09002.00002.08002.0800336,300
Nov 03, 20221.90002.08001.81002.03002.0300538,100
Nov 02, 20222.00002.04001.93001.93001.9300204,600
Nov 01, 20222.04002.08001.99002.00002.0000467,600
Oct 31, 20222.11002.16002.00002.04002.0400505,600
Oct 28, 20222.07002.11002.03002.09002.0900277,100
Oct 27, 20222.09002.15002.03002.05002.0500237,500
Oct 26, 20222.07002.14002.04002.09002.0900442,600
Oct 25, 20222.04002.07002.02002.07002.0700307,700
Oct 24, 20222.05002.07002.02002.05002.0500275,500
Oct 21, 20221.87002.06001.84002.03002.0300876,700
Oct 20, 20221.87001.89001.85001.89001.8900226,700
Oct 19, 20221.91001.95001.85001.88001.8800285,100
Oct 18, 20222.02002.05001.93001.94001.9400200,200
Oct 17, 20221.91002.01001.91001.98001.9800257,700
Oct 14, 20222.03002.07001.86001.88001.8800474,600
Oct 13, 20221.95002.03001.92002.00002.0000315,500
Oct 12, 20222.02002.02001.95002.01002.01001,217,900
Oct 11, 20222.01002.06001.96002.03002.0300328,500
Oct 10, 20222.00002.04001.97001.99001.9900251,900
Oct 07, 20222.02002.05001.99002.02002.0200258,600
Oct 06, 20222.11002.16002.01002.05002.0500415,500
Oct 05, 20222.23002.23002.13002.13002.1300251,900
Oct 04, 20222.20002.29002.18002.24002.2400339,300
Oct 03, 20222.09002.20002.04002.18002.1800377,600
Sept 30, 20222.05002.21002.05002.08002.0800268,400
Sept 29, 20222.12002.15002.06002.06002.0600210,000
Sept 28, 20222.09002.21002.07002.17002.1700551,500
Sept 27, 20222.01002.10002.00002.08002.0800336,800
Sept 26, 20222.03002.07001.99002.00002.0000496,900
Sept 23, 20222.09002.10002.04002.05002.0500424,700
Sept 22, 20222.14002.16002.09002.13002.1300280,000
Sept 21, 20222.16002.19002.12002.16002.1600470,000
Sept 20, 20222.19002.20002.14002.16002.1600206,600
Sept 19, 20222.16002.23002.15002.23002.2300316,300
Sept 16, 20222.16002.22002.13002.19002.19001,547,600
Sept 15, 20222.21002.24002.15002.18002.1800466,900
Sept 14, 20222.23002.33002.19002.23002.2300639,200
Sept 13, 20222.24002.37002.21002.24002.2400742,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...