Canada markets close in 4 hours 6 minutes

Accuray Incorporated (ARAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.1700-0.0400 (-1.81%)
As of 11:53AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20242.18002.22002.16002.17002.1700252,573
Apr 18, 20242.22002.25002.17002.21002.2100693,500
Apr 17, 20242.24002.25002.17002.19002.1900464,400
Apr 16, 20242.30002.30002.23002.23002.2300382,600
Apr 15, 20242.30002.33002.22002.31002.3100764,600
Apr 12, 20242.35002.36002.27002.28002.2800429,500
Apr 11, 20242.39002.39002.32002.34002.3400478,600
Apr 10, 20242.38002.42002.33002.37002.3700675,800
Apr 09, 20242.42002.42002.38002.41002.4100467,000
Apr 08, 20242.42002.42002.38002.40002.4000414,900
Apr 05, 20242.41002.42002.39002.40002.4000342,200
Apr 04, 20242.43002.52002.40002.41002.4100355,100
Apr 03, 20242.42002.47002.40002.40002.4000287,000
Apr 02, 20242.35002.45002.33002.43002.4300455,100
Apr 01, 20242.47002.48002.37002.41002.4100489,000
Mar 28, 20242.44002.51002.42002.47002.4700423,700
Mar 27, 20242.40002.44002.38002.43002.4300607,400
Mar 26, 20242.46002.50002.37002.37002.37001,146,200
Mar 25, 20242.51002.54002.46002.48002.4800433,600
Mar 22, 20242.54002.56002.48002.49002.4900311,200
Mar 21, 20242.63002.64002.53002.54002.5400455,400
Mar 20, 20242.57002.64002.53002.60002.6000298,000
Mar 19, 20242.58002.62002.58002.60002.6000139,700
Mar 18, 20242.62002.63002.57002.57002.5700251,400
Mar 15, 20242.59002.63002.57002.61002.6100636,700
Mar 14, 20242.66002.68002.56002.59002.5900356,600
Mar 13, 20242.74002.77002.66002.68002.6800244,400
Mar 12, 20242.77002.78002.72002.72002.7200217,100
Mar 11, 20242.90002.92002.74002.76002.7600343,800
Mar 08, 20242.85002.95002.84002.90002.9000667,700
Mar 07, 20242.68002.95002.65002.85002.85001,333,100
Mar 06, 20242.53002.64002.49002.62002.6200694,800
Mar 05, 20242.53002.54002.50002.51002.5100222,700
Mar 04, 20242.60002.61002.53002.54002.5400431,200
Mar 01, 20242.59002.66002.57002.61002.6100391,300
Feb 29, 20242.68002.68002.58002.60002.6000486,000
Feb 28, 20242.66002.69002.60002.61002.6100246,900
Feb 27, 20242.69002.73002.68002.71002.7100227,500
Feb 26, 20242.62002.67002.61002.67002.6700244,800
Feb 23, 20242.62002.65002.55002.64002.6400306,200
Feb 22, 20242.69002.70002.60002.61002.6100324,700
Feb 21, 20242.70002.73002.66002.70002.7000193,400
Feb 20, 20242.74002.76002.70002.73002.7300204,700
Feb 16, 20242.82002.84002.77002.78002.7800228,500
Feb 15, 20242.74002.86002.71002.84002.8400432,100
Feb 14, 20242.80002.82002.67002.72002.7200529,100
Feb 13, 20242.70002.88002.66002.75002.75001,209,800
Feb 12, 20242.67002.83002.67002.81002.8100460,600
Feb 09, 20242.50002.65002.47002.64002.6400496,200
Feb 08, 20242.49002.50002.42002.49002.4900300,100
Feb 07, 20242.58002.58002.46002.47002.4700411,600
Feb 06, 20242.37002.60002.36002.58002.5800588,600
Feb 05, 20242.47002.47002.37002.38002.3800525,900
Feb 02, 20242.50002.53002.40002.45002.45001,118,000
Feb 01, 20242.60002.72002.50002.56002.56001,516,300
Jan 31, 20242.70002.76002.59002.59002.5900481,700
Jan 30, 20242.83002.83002.70002.70002.7000241,800
Jan 29, 20242.74002.87002.71002.86002.8600502,400
Jan 26, 20242.78002.81002.73002.75002.7500202,800
Jan 25, 20242.86002.86002.76002.79002.7900237,300
Jan 24, 20242.95002.95002.80002.80002.8000183,700
Jan 23, 20242.97002.99002.89002.91002.9100253,100
Jan 22, 20242.84002.94002.82002.94002.9400522,200
Jan 19, 20242.80002.80002.73002.78002.7800254,400
Jan 18, 20242.78002.82002.73002.78002.7800249,100
Jan 17, 20242.77002.79002.73002.78002.7800222,000
Jan 16, 20242.83002.83002.77002.78002.7800223,800
Jan 12, 20242.90002.90002.82002.83002.8300204,300
Jan 11, 20242.81002.88002.78002.85002.8500345,100
Jan 10, 20242.78002.82002.76002.82002.8200358,500
Jan 09, 20242.79002.80002.75002.78002.7800199,400
Jan 08, 20242.78002.89002.77002.82002.8200306,300
Jan 05, 20242.71002.82002.68002.77002.7700396,100
Jan 04, 20242.72002.77002.68002.74002.7400345,600
Jan 03, 20242.75002.79002.69002.70002.7000496,400
Jan 02, 20242.82002.92002.81002.85002.8500375,500
Dec 29, 20232.92002.95002.81002.83002.8300372,900
Dec 28, 20232.99003.03002.89002.91002.9100453,200
Dec 27, 20232.98003.05002.97003.01003.0100417,800
Dec 26, 20232.88002.98002.86002.97002.9700226,800
Dec 22, 20232.88002.90002.84002.87002.8700234,200
Dec 21, 20232.84002.88002.83002.87002.8700213,700
Dec 20, 20232.84002.90002.75002.78002.7800476,500
Dec 19, 20232.74002.85002.74002.84002.8400433,200
Dec 18, 20232.70002.74002.66002.71002.7100326,800
Dec 15, 20232.80002.80002.63002.67002.6700905,800
Dec 14, 20232.79002.85002.72002.78002.7800582,600
Dec 13, 20232.63002.75002.61002.73002.7300407,500
Dec 12, 20232.60002.63002.53002.63002.6300270,900
Dec 11, 20232.62002.64002.56002.59002.5900378,600
Dec 08, 20232.62002.69002.62002.65002.6500276,300
Dec 07, 20232.68002.68002.61002.65002.6500443,100
Dec 06, 20232.79002.80002.64002.66002.6600410,000
Dec 05, 20232.61002.77002.61002.75002.7500537,700
Dec 04, 20232.50002.65002.50002.64002.6400470,300
Dec 01, 20232.50002.60002.40002.54002.54001,445,500
Nov 30, 20232.68002.72002.60002.61002.6100300,500
Nov 29, 20232.69002.74002.65002.66002.6600267,700
Nov 28, 20232.70002.70002.63002.65002.6500340,700
Nov 27, 20232.72002.78002.70002.70002.7000253,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...