Accuray Incorporated (ARAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Time Period:
Sept 28, 2022 - Sept 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 28, 2023 | 2.7400 | 2.7900 | 2.7200 | 2.7450 | 2.7450 | 143,433 |
| Sept 27, 2023 | 2.8300 | 2.8500 | 2.6900 | 2.7300 | 2.7300 | 593,300 |
| Sept 26, 2023 | 2.7900 | 2.8300 | 2.7700 | 2.8000 | 2.8000 | 421,400 |
| Sept 25, 2023 | 2.7000 | 2.8000 | 2.6900 | 2.8000 | 2.8000 | 329,700 |
| Sept 22, 2023 | 2.7200 | 2.7400 | 2.6900 | 2.7000 | 2.7000 | 395,500 |
| Sept 21, 2023 | 2.7200 | 2.7200 | 2.6500 | 2.7000 | 2.7000 | 268,100 |
| Sept 20, 2023 | 2.8300 | 2.8600 | 2.7300 | 2.7400 | 2.7400 | 294,800 |
| Sept 19, 2023 | 2.7000 | 2.8400 | 2.7000 | 2.8300 | 2.8300 | 416,600 |
| Sept 18, 2023 | 2.7200 | 2.7400 | 2.6900 | 2.7100 | 2.7100 | 281,300 |
| Sept 15, 2023 | 2.7700 | 2.8000 | 2.7100 | 2.7300 | 2.7300 | 465,200 |
| Sept 14, 2023 | 2.7500 | 2.8100 | 2.7400 | 2.7700 | 2.7700 | 295,400 |
| Sept 13, 2023 | 2.7400 | 2.7700 | 2.7000 | 2.7100 | 2.7100 | 347,900 |
| Sept 12, 2023 | 2.6800 | 2.7700 | 2.6800 | 2.7500 | 2.7500 | 420,500 |
| Sept 11, 2023 | 2.6600 | 2.7200 | 2.6400 | 2.7200 | 2.7200 | 357,700 |
| Sept 08, 2023 | 2.6600 | 2.6700 | 2.6300 | 2.6300 | 2.6300 | 339,700 |
| Sept 07, 2023 | 2.7300 | 2.7400 | 2.6500 | 2.6700 | 2.6700 | 599,300 |
| Sept 06, 2023 | 2.8400 | 2.8600 | 2.7500 | 2.7600 | 2.7600 | 372,600 |
| Sept 05, 2023 | 2.9000 | 2.9200 | 2.8100 | 2.8500 | 2.8500 | 459,700 |
| Sept 01, 2023 | 2.8500 | 3.0000 | 2.8500 | 2.9200 | 2.9200 | 463,600 |
| Aug 31, 2023 | 2.8400 | 2.9500 | 2.8400 | 2.8500 | 2.8500 | 432,900 |
| Aug 30, 2023 | 2.8100 | 2.8600 | 2.8100 | 2.8500 | 2.8500 | 445,100 |
| Aug 29, 2023 | 2.8500 | 2.8600 | 2.7700 | 2.8100 | 2.8100 | 787,500 |
| Aug 28, 2023 | 2.8700 | 2.9100 | 2.8300 | 2.8400 | 2.8400 | 286,700 |
| Aug 25, 2023 | 2.8000 | 2.8300 | 2.7700 | 2.8100 | 2.8100 | 324,600 |
| Aug 24, 2023 | 2.8400 | 2.8700 | 2.8000 | 2.8100 | 2.8100 | 287,400 |
| Aug 23, 2023 | 2.8200 | 2.8900 | 2.8200 | 2.8500 | 2.8500 | 296,400 |
| Aug 22, 2023 | 2.9300 | 2.9800 | 2.8300 | 2.8300 | 2.8300 | 410,700 |
| Aug 21, 2023 | 2.8900 | 2.9200 | 2.8200 | 2.9000 | 2.9000 | 433,500 |
| Aug 18, 2023 | 2.8400 | 2.9300 | 2.8200 | 2.9000 | 2.9000 | 434,600 |
| Aug 17, 2023 | 2.9000 | 2.9200 | 2.8400 | 2.8700 | 2.8700 | 627,400 |
| Aug 16, 2023 | 3.0500 | 3.0600 | 2.9100 | 2.9100 | 2.9100 | 861,400 |
| Aug 15, 2023 | 3.1600 | 3.2000 | 3.0800 | 3.0800 | 3.0800 | 629,000 |
| Aug 14, 2023 | 3.0300 | 3.1600 | 3.0200 | 3.1500 | 3.1500 | 717,700 |
| Aug 11, 2023 | 3.1200 | 3.2200 | 3.0100 | 3.0800 | 3.0800 | 2,572,600 |
| Aug 10, 2023 | 3.7100 | 3.7100 | 3.1200 | 3.1500 | 3.1500 | 1,743,500 |
| Aug 09, 2023 | 4.0000 | 4.0300 | 3.5500 | 3.6000 | 3.6000 | 2,104,600 |
| Aug 08, 2023 | 4.1600 | 4.2200 | 4.0600 | 4.1000 | 4.1000 | 1,020,100 |
| Aug 07, 2023 | 4.2000 | 4.2200 | 4.1200 | 4.2000 | 4.2000 | 356,100 |
| Aug 04, 2023 | 4.1500 | 4.2700 | 4.1400 | 4.2000 | 4.2000 | 469,700 |
| Aug 03, 2023 | 4.1400 | 4.1700 | 4.1100 | 4.1400 | 4.1400 | 396,000 |
| Aug 02, 2023 | 4.2100 | 4.2100 | 4.1400 | 4.1600 | 4.1600 | 293,100 |
| Aug 01, 2023 | 4.2400 | 4.2600 | 4.1400 | 4.2100 | 4.2100 | 315,300 |
| Jul 31, 2023 | 4.2200 | 4.3000 | 4.1600 | 4.2600 | 4.2600 | 600,400 |
| Jul 28, 2023 | 4.0700 | 4.2600 | 4.0300 | 4.2000 | 4.2000 | 1,471,300 |
| Jul 27, 2023 | 3.9800 | 4.0700 | 3.9800 | 4.0300 | 4.0300 | 468,700 |
| Jul 26, 2023 | 3.8900 | 3.9800 | 3.8900 | 3.9700 | 3.9700 | 290,400 |
| Jul 25, 2023 | 3.9000 | 3.9500 | 3.8800 | 3.8900 | 3.8900 | 278,400 |
| Jul 24, 2023 | 3.9500 | 3.9800 | 3.9100 | 3.9400 | 3.9400 | 278,000 |
| Jul 21, 2023 | 3.9400 | 3.9800 | 3.9000 | 3.9500 | 3.9500 | 423,300 |
| Jul 20, 2023 | 3.9100 | 3.9600 | 3.8600 | 3.9000 | 3.9000 | 286,600 |
| Jul 19, 2023 | 3.9200 | 3.9800 | 3.8900 | 3.9000 | 3.9000 | 292,900 |
| Jul 18, 2023 | 3.8300 | 3.9700 | 3.8100 | 3.9200 | 3.9200 | 507,800 |
| Jul 17, 2023 | 3.8000 | 3.8500 | 3.7600 | 3.8200 | 3.8200 | 251,000 |
| Jul 14, 2023 | 3.8300 | 3.8900 | 3.7900 | 3.8000 | 3.8000 | 318,500 |
| Jul 13, 2023 | 3.8700 | 3.9200 | 3.8600 | 3.8700 | 3.8700 | 285,200 |
| Jul 12, 2023 | 3.8200 | 3.8800 | 3.8100 | 3.8600 | 3.8600 | 324,300 |
| Jul 11, 2023 | 3.8200 | 3.8400 | 3.7300 | 3.7600 | 3.7600 | 400,300 |
| Jul 10, 2023 | 3.6700 | 3.8200 | 3.6700 | 3.7900 | 3.7900 | 374,800 |
| Jul 07, 2023 | 3.5900 | 3.6900 | 3.5700 | 3.6600 | 3.6600 | 679,400 |
| Jul 06, 2023 | 3.5200 | 3.6200 | 3.5000 | 3.5800 | 3.5800 | 529,900 |
| Jul 05, 2023 | 3.7500 | 3.7500 | 3.5500 | 3.5900 | 3.5900 | 1,253,700 |
| Jul 03, 2023 | 3.8200 | 3.8200 | 3.7400 | 3.7800 | 3.7800 | 331,600 |
| Jun 30, 2023 | 3.9200 | 3.9400 | 3.8000 | 3.8700 | 3.8700 | 728,200 |
| Jun 29, 2023 | 3.8100 | 3.9200 | 3.8100 | 3.9000 | 3.9000 | 457,600 |
| Jun 28, 2023 | 3.7600 | 3.8500 | 3.6900 | 3.8300 | 3.8300 | 492,900 |
| Jun 27, 2023 | 3.7700 | 3.8600 | 3.7100 | 3.7800 | 3.7800 | 494,800 |
| Jun 26, 2023 | 3.6500 | 3.8500 | 3.6100 | 3.7900 | 3.7900 | 894,600 |
| Jun 23, 2023 | 3.8000 | 3.8600 | 3.5700 | 3.6500 | 3.6500 | 12,654,600 |
| Jun 22, 2023 | 3.8500 | 3.9100 | 3.8100 | 3.8600 | 3.8600 | 711,900 |
| Jun 21, 2023 | 3.9600 | 4.0000 | 3.7600 | 3.8400 | 3.8400 | 1,330,600 |
| Jun 20, 2023 | 3.8500 | 4.0300 | 3.8200 | 3.9700 | 3.9700 | 992,300 |
| Jun 16, 2023 | 3.9300 | 3.9500 | 3.8500 | 3.8700 | 3.8700 | 914,300 |
| Jun 15, 2023 | 3.8900 | 3.9700 | 3.8600 | 3.9200 | 3.9200 | 517,500 |
| Jun 14, 2023 | 3.9000 | 4.0300 | 3.8900 | 3.9100 | 3.9100 | 575,700 |
| Jun 13, 2023 | 3.9500 | 3.9500 | 3.8200 | 3.8800 | 3.8800 | 887,400 |
| Jun 12, 2023 | 3.7500 | 3.9900 | 3.7200 | 3.9100 | 3.9100 | 1,615,000 |
| Jun 09, 2023 | 3.7100 | 3.7500 | 3.6800 | 3.7400 | 3.7400 | 314,700 |
| Jun 08, 2023 | 3.6700 | 3.7100 | 3.6400 | 3.6800 | 3.6800 | 307,900 |
| Jun 07, 2023 | 3.7200 | 3.7400 | 3.6200 | 3.6500 | 3.6500 | 241,200 |
| Jun 06, 2023 | 3.6500 | 3.7500 | 3.6500 | 3.7200 | 3.7200 | 225,600 |
| Jun 05, 2023 | 3.7500 | 3.7900 | 3.6500 | 3.6500 | 3.6500 | 279,500 |
| Jun 02, 2023 | 3.5600 | 3.8000 | 3.5400 | 3.7900 | 3.7900 | 472,400 |
| Jun 01, 2023 | 3.5000 | 3.6200 | 3.4900 | 3.5800 | 3.5800 | 561,200 |
| May 31, 2023 | 3.5600 | 3.7300 | 3.5500 | 3.6900 | 3.6900 | 327,900 |
| May 30, 2023 | 3.6200 | 3.7400 | 3.5500 | 3.6100 | 3.6100 | 316,600 |
| May 26, 2023 | 3.5400 | 3.6500 | 3.5400 | 3.6300 | 3.6300 | 332,200 |
| May 25, 2023 | 3.6400 | 3.6800 | 3.5400 | 3.5800 | 3.5800 | 247,400 |
| May 24, 2023 | 3.6500 | 3.6900 | 3.5700 | 3.6700 | 3.6700 | 320,000 |
| May 23, 2023 | 3.7800 | 3.8600 | 3.6400 | 3.6800 | 3.6800 | 389,400 |
| May 22, 2023 | 3.7100 | 3.8000 | 3.6500 | 3.7800 | 3.7800 | 556,400 |
| May 19, 2023 | 3.6100 | 3.7100 | 3.6100 | 3.6900 | 3.6900 | 270,500 |
| May 18, 2023 | 3.6400 | 3.7100 | 3.5800 | 3.6000 | 3.6000 | 433,300 |
| May 17, 2023 | 3.5800 | 3.7400 | 3.5500 | 3.6400 | 3.6400 | 371,900 |
| May 16, 2023 | 3.5600 | 3.6300 | 3.4500 | 3.5800 | 3.5800 | 353,900 |
| May 15, 2023 | 3.5300 | 3.6600 | 3.5000 | 3.6100 | 3.6100 | 362,900 |
| May 12, 2023 | 3.6200 | 3.6500 | 3.5100 | 3.5300 | 3.5300 | 287,200 |
| May 11, 2023 | 3.6600 | 3.6900 | 3.5800 | 3.6400 | 3.6400 | 284,300 |
| May 10, 2023 | 3.5800 | 3.7400 | 3.5500 | 3.7200 | 3.7200 | 513,600 |
| May 09, 2023 | 3.5300 | 3.5900 | 3.5000 | 3.5600 | 3.5600 | 231,100 |
| May 08, 2023 | 3.5500 | 3.5800 | 3.4900 | 3.5800 | 3.5800 | 223,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
