NasdaqGS - Delayed Quote USD

Accuray Incorporated (ARAY)

2.2100 +0.0200 (+0.91%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 2.2200 2.2500 2.1700 2.2100 2.2100 693,500
Apr 17, 2024 2.2400 2.2500 2.1700 2.1900 2.1900 464,400
Apr 16, 2024 2.3000 2.3000 2.2300 2.2300 2.2300 382,600
Apr 15, 2024 2.3000 2.3300 2.2200 2.3100 2.3100 764,600
Apr 12, 2024 2.3500 2.3600 2.2700 2.2800 2.2800 429,500
Apr 11, 2024 2.3900 2.3900 2.3200 2.3400 2.3400 478,600
Apr 10, 2024 2.3800 2.4200 2.3300 2.3700 2.3700 675,800
Apr 9, 2024 2.4200 2.4200 2.3800 2.4100 2.4100 467,000
Apr 8, 2024 2.4200 2.4200 2.3800 2.4000 2.4000 414,900
Apr 5, 2024 2.4100 2.4200 2.3900 2.4000 2.4000 342,200
Apr 4, 2024 2.4300 2.5200 2.4000 2.4100 2.4100 355,100
Apr 3, 2024 2.4200 2.4700 2.4000 2.4000 2.4000 287,000
Apr 2, 2024 2.3500 2.4500 2.3300 2.4300 2.4300 455,100
Apr 1, 2024 2.4700 2.4800 2.3700 2.4100 2.4100 489,000
Mar 28, 2024 2.4400 2.5100 2.4200 2.4700 2.4700 423,700
Mar 27, 2024 2.4000 2.4400 2.3800 2.4300 2.4300 607,400
Mar 26, 2024 2.4600 2.5000 2.3700 2.3700 2.3700 1,146,200
Mar 25, 2024 2.5100 2.5400 2.4600 2.4800 2.4800 433,600
Mar 22, 2024 2.5400 2.5600 2.4800 2.4900 2.4900 311,200
Mar 21, 2024 2.6300 2.6400 2.5300 2.5400 2.5400 455,400
Mar 20, 2024 2.5700 2.6400 2.5300 2.6000 2.6000 298,000
Mar 19, 2024 2.5800 2.6200 2.5800 2.6000 2.6000 139,700
Mar 18, 2024 2.6200 2.6300 2.5700 2.5700 2.5700 251,400
Mar 15, 2024 2.5900 2.6300 2.5700 2.6100 2.6100 636,700
Mar 14, 2024 2.6600 2.6800 2.5600 2.5900 2.5900 356,600
Mar 13, 2024 2.7400 2.7700 2.6600 2.6800 2.6800 244,400
Mar 12, 2024 2.7700 2.7800 2.7200 2.7200 2.7200 217,100
Mar 11, 2024 2.9000 2.9200 2.7400 2.7600 2.7600 343,800
Mar 8, 2024 2.8500 2.9500 2.8400 2.9000 2.9000 667,700
Mar 7, 2024 2.6800 2.9500 2.6500 2.8500 2.8500 1,333,100
Mar 6, 2024 2.5300 2.6400 2.4900 2.6200 2.6200 694,800
Mar 5, 2024 2.5300 2.5400 2.5000 2.5100 2.5100 222,700
Mar 4, 2024 2.6000 2.6100 2.5300 2.5400 2.5400 431,200
Mar 1, 2024 2.5900 2.6600 2.5700 2.6100 2.6100 391,300
Feb 29, 2024 2.6800 2.6800 2.5800 2.6000 2.6000 486,000
Feb 28, 2024 2.6600 2.6900 2.6000 2.6100 2.6100 246,900
Feb 27, 2024 2.6900 2.7300 2.6800 2.7100 2.7100 227,500
Feb 26, 2024 2.6200 2.6700 2.6100 2.6700 2.6700 244,800
Feb 23, 2024 2.6200 2.6500 2.5500 2.6400 2.6400 306,200
Feb 22, 2024 2.6900 2.7000 2.6000 2.6100 2.6100 324,700
Feb 21, 2024 2.7000 2.7300 2.6600 2.7000 2.7000 193,400
Feb 20, 2024 2.7400 2.7600 2.7000 2.7300 2.7300 204,700
Feb 16, 2024 2.8200 2.8400 2.7700 2.7800 2.7800 228,500
Feb 15, 2024 2.7400 2.8600 2.7100 2.8400 2.8400 432,100
Feb 14, 2024 2.8000 2.8200 2.6700 2.7200 2.7200 529,100
Feb 13, 2024 2.7000 2.8800 2.6600 2.7500 2.7500 1,209,800
Feb 12, 2024 2.6700 2.8300 2.6700 2.8100 2.8100 460,600
Feb 9, 2024 2.5000 2.6500 2.4700 2.6400 2.6400 496,200
Feb 8, 2024 2.4900 2.5000 2.4200 2.4900 2.4900 300,100
Feb 7, 2024 2.5800 2.5800 2.4600 2.4700 2.4700 411,600
Feb 6, 2024 2.3700 2.6000 2.3600 2.5800 2.5800 588,600
Feb 5, 2024 2.4700 2.4700 2.3700 2.3800 2.3800 525,900
Feb 2, 2024 2.5000 2.5300 2.4000 2.4500 2.4500 1,118,000
Feb 1, 2024 2.6000 2.7200 2.5000 2.5600 2.5600 1,516,300
Jan 31, 2024 2.7000 2.7600 2.5900 2.5900 2.5900 481,700
Jan 30, 2024 2.8300 2.8300 2.7000 2.7000 2.7000 241,800
Jan 29, 2024 2.7400 2.8700 2.7100 2.8600 2.8600 502,400
Jan 26, 2024 2.7800 2.8100 2.7300 2.7500 2.7500 202,800
Jan 25, 2024 2.8600 2.8600 2.7600 2.7900 2.7900 237,300
Jan 24, 2024 2.9500 2.9500 2.8000 2.8000 2.8000 183,700
Jan 23, 2024 2.9700 2.9900 2.8900 2.9100 2.9100 253,100
Jan 22, 2024 2.8400 2.9400 2.8200 2.9400 2.9400 522,200
Jan 19, 2024 2.8000 2.8000 2.7300 2.7800 2.7800 254,400
Jan 18, 2024 2.7800 2.8200 2.7300 2.7800 2.7800 249,100
Jan 17, 2024 2.7700 2.7900 2.7300 2.7800 2.7800 222,000
Jan 16, 2024 2.8300 2.8300 2.7700 2.7800 2.7800 223,800
Jan 12, 2024 2.9000 2.9000 2.8200 2.8300 2.8300 204,300
Jan 11, 2024 2.8100 2.8800 2.7800 2.8500 2.8500 345,100
Jan 10, 2024 2.7800 2.8200 2.7600 2.8200 2.8200 358,500
Jan 9, 2024 2.7900 2.8000 2.7500 2.7800 2.7800 199,400
Jan 8, 2024 2.7800 2.8900 2.7700 2.8200 2.8200 306,300
Jan 5, 2024 2.7100 2.8200 2.6800 2.7700 2.7700 396,100
Jan 4, 2024 2.7200 2.7700 2.6800 2.7400 2.7400 345,600
Jan 3, 2024 2.7500 2.7900 2.6900 2.7000 2.7000 496,400
Jan 2, 2024 2.8200 2.9200 2.8100 2.8500 2.8500 375,500
Dec 29, 2023 2.9200 2.9500 2.8100 2.8300 2.8300 372,900
Dec 28, 2023 2.9900 3.0300 2.8900 2.9100 2.9100 453,200
Dec 27, 2023 2.9800 3.0500 2.9700 3.0100 3.0100 417,800
Dec 26, 2023 2.8800 2.9800 2.8600 2.9700 2.9700 226,800
Dec 22, 2023 2.8800 2.9000 2.8400 2.8700 2.8700 234,200
Dec 21, 2023 2.8400 2.8800 2.8300 2.8700 2.8700 213,700
Dec 20, 2023 2.8400 2.9000 2.7500 2.7800 2.7800 476,500
Dec 19, 2023 2.7400 2.8500 2.7400 2.8400 2.8400 433,200
Dec 18, 2023 2.7000 2.7400 2.6600 2.7100 2.7100 326,800
Dec 15, 2023 2.8000 2.8000 2.6300 2.6700 2.6700 905,800
Dec 14, 2023 2.7900 2.8500 2.7200 2.7800 2.7800 582,600
Dec 13, 2023 2.6300 2.7500 2.6100 2.7300 2.7300 407,500
Dec 12, 2023 2.6000 2.6300 2.5300 2.6300 2.6300 270,900
Dec 11, 2023 2.6200 2.6400 2.5600 2.5900 2.5900 378,600
Dec 8, 2023 2.6200 2.6900 2.6200 2.6500 2.6500 276,300
Dec 7, 2023 2.6800 2.6800 2.6100 2.6500 2.6500 443,100
Dec 6, 2023 2.7900 2.8000 2.6400 2.6600 2.6600 410,000
Dec 5, 2023 2.6100 2.7700 2.6100 2.7500 2.7500 537,700
Dec 4, 2023 2.5000 2.6500 2.5000 2.6400 2.6400 470,300
Dec 1, 2023 2.5000 2.6000 2.4000 2.5400 2.5400 1,445,500
Nov 30, 2023 2.6800 2.7200 2.6000 2.6100 2.6100 300,500
Nov 29, 2023 2.6900 2.7400 2.6500 2.6600 2.6600 267,700
Nov 28, 2023 2.7000 2.7000 2.6300 2.6500 2.6500 340,700
Nov 27, 2023 2.7200 2.7800 2.7000 2.7000 2.7000 253,100
Nov 24, 2023 2.7400 2.8300 2.7200 2.7800 2.7800 164,700
Nov 22, 2023 2.7100 2.7700 2.6900 2.7500 2.7500 192,900
Nov 21, 2023 2.7100 2.7600 2.6600 2.7000 2.7000 342,800
Nov 20, 2023 2.5800 2.7900 2.5800 2.7100 2.7100 386,300
Nov 17, 2023 2.5200 2.5800 2.5100 2.5700 2.5700 545,500
Nov 16, 2023 2.5000 2.6000 2.4500 2.5200 2.5200 455,100
Nov 15, 2023 2.6600 2.7300 2.5300 2.5400 2.5400 483,900
Nov 14, 2023 2.6100 2.6800 2.6000 2.6800 2.6800 483,300
Nov 13, 2023 2.4600 2.5700 2.4600 2.5500 2.5500 250,700
Nov 10, 2023 2.4200 2.5000 2.3900 2.4700 2.4700 347,700
Nov 9, 2023 2.6500 2.6700 2.4400 2.4400 2.4400 633,100
Nov 8, 2023 2.8700 2.9200 2.6600 2.6600 2.6600 1,068,800
Nov 7, 2023 2.7000 2.7400 2.6100 2.7300 2.7300 360,000
Nov 6, 2023 2.7500 2.8000 2.6700 2.6800 2.6800 331,300
Nov 3, 2023 2.6900 2.8200 2.6300 2.8000 2.8000 335,800
Nov 2, 2023 2.5900 2.6400 2.5900 2.6200 2.6200 205,800
Nov 1, 2023 2.6300 2.6300 2.5300 2.5700 2.5700 292,500
Oct 31, 2023 2.6200 2.6500 2.5100 2.6400 2.6400 399,100
Oct 30, 2023 2.6300 2.6400 2.5200 2.6300 2.6300 420,500
Oct 27, 2023 2.6200 2.6200 2.5100 2.5800 2.5800 252,900
Oct 26, 2023 2.6300 2.6700 2.5800 2.6200 2.6200 262,900
Oct 25, 2023 2.7700 2.8100 2.6400 2.6400 2.6400 254,800
Oct 24, 2023 2.7000 2.8200 2.7000 2.8100 2.8100 254,500
Oct 23, 2023 2.7300 2.7900 2.6900 2.6900 2.6900 279,800
Oct 20, 2023 2.7900 2.7900 2.7400 2.7500 2.7500 261,800
Oct 19, 2023 2.8300 2.8700 2.7700 2.7900 2.7900 332,000
Oct 18, 2023 2.9700 2.9700 2.8200 2.8200 2.8200 225,400
Oct 17, 2023 2.8600 3.0100 2.8600 3.0000 3.0000 327,900
Oct 16, 2023 2.8600 2.9100 2.8100 2.8800 2.8800 256,400
Oct 13, 2023 2.8100 2.8600 2.8000 2.8400 2.8400 232,400
Oct 12, 2023 2.8600 2.8600 2.7700 2.8200 2.8200 390,500
Oct 11, 2023 2.9300 2.9300 2.8000 2.8700 2.8700 321,200
Oct 10, 2023 2.8700 2.9600 2.8600 2.9200 2.9200 230,300
Oct 9, 2023 2.9600 2.9900 2.8300 2.8800 2.8800 279,200
Oct 6, 2023 3.0700 3.1000 2.9700 2.9900 2.9900 495,400
Oct 5, 2023 2.8800 3.1000 2.8800 3.0800 3.0800 933,700
Oct 4, 2023 2.6500 2.9300 2.6200 2.8900 2.8900 770,900
Oct 3, 2023 2.6400 2.6600 2.5800 2.6000 2.6000 412,200
Oct 2, 2023 2.7400 2.7500 2.6500 2.6700 2.6700 309,700
Sep 29, 2023 2.7500 2.7600 2.6900 2.7200 2.7200 305,400
Sep 28, 2023 2.7400 2.7900 2.7200 2.7300 2.7300 232,000
Sep 27, 2023 2.8300 2.8500 2.6900 2.7300 2.7300 593,300
Sep 26, 2023 2.7900 2.8300 2.7700 2.8000 2.8000 421,400
Sep 25, 2023 2.7000 2.8000 2.6900 2.8000 2.8000 329,700
Sep 22, 2023 2.7200 2.7400 2.6900 2.7000 2.7000 395,500
Sep 21, 2023 2.7200 2.7200 2.6500 2.7000 2.7000 268,100
Sep 20, 2023 2.8300 2.8600 2.7300 2.7400 2.7400 294,800
Sep 19, 2023 2.7000 2.8400 2.7000 2.8300 2.8300 416,600
Sep 18, 2023 2.7200 2.7400 2.6900 2.7100 2.7100 281,300
Sep 15, 2023 2.7700 2.8000 2.7100 2.7300 2.7300 465,200
Sep 14, 2023 2.7500 2.8100 2.7400 2.7700 2.7700 295,400
Sep 13, 2023 2.7400 2.7700 2.7000 2.7100 2.7100 347,900
Sep 12, 2023 2.6800 2.7700 2.6800 2.7500 2.7500 420,500
Sep 11, 2023 2.6600 2.7200 2.6400 2.7200 2.7200 357,700
Sep 8, 2023 2.6600 2.6700 2.6300 2.6300 2.6300 339,700
Sep 7, 2023 2.7300 2.7400 2.6500 2.6700 2.6700 599,300
Sep 6, 2023 2.8400 2.8600 2.7500 2.7600 2.7600 372,600
Sep 5, 2023 2.9000 2.9200 2.8100 2.8500 2.8500 459,700
Sep 1, 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 9, 2023 4.0000 4.0300 3.5500 3.6000 3.6000 2,104,600
Aug 8, 2023 4.1600 4.2200 4.0600 4.1000 4.1000 1,020,100
Aug 7, 2023 4.2000 4.2200 4.1200 4.2000 4.2000 356,100
Aug 4, 2023 4.1500 4.2700 4.1400 4.2000 4.2000 469,700
Aug 3, 2023 4.1400 4.1700 4.1100 4.1400 4.1400 396,000
Aug 2, 2023 4.2100 4.2100 4.1400 4.1600 4.1600 293,100
Aug 1, 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 7, 2023 3.5900 3.6900 3.5700 3.6600 3.6600 679,400
Jul 6, 2023 3.5200 3.6200 3.5000 3.5800 3.5800 529,900
Jul 5, 2023 3.7500 3.7500 3.5500 3.5900 3.5900 1,253,700
Jul 3, 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 9, 2023 3.7100 3.7500 3.6800 3.7400 3.7400 314,700
Jun 8, 2023 3.6700 3.7100 3.6400 3.6800 3.6800 307,900
Jun 7, 2023 3.7200 3.7400 3.6200 3.6500 3.6500 241,200
Jun 6, 2023 3.6500 3.7500 3.6500 3.7200 3.7200 225,600
Jun 5, 2023 3.7500 3.7900 3.6500 3.6500 3.6500 279,500
Jun 2, 2023 3.5600 3.8000 3.5400 3.7900 3.7900 472,400
Jun 1, 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 9, 2023 3.5300 3.5900 3.5000 3.5600 3.5600 231,100
May 8, 2023 3.5500 3.5800 3.4900 3.5800 3.5800 223,200
May 5, 2023 3.5500 3.5900 3.4600 3.5400 3.5400 444,300
May 4, 2023 3.4900 3.6500 3.3600 3.5100 3.5100 972,400
May 3, 2023 3.2400 3.5800 3.2400 3.5500 3.5500 654,100
May 2, 2023 3.4200 3.4200 3.2200 3.2600 3.2600 584,300
May 1, 2023 3.4200 3.5400 3.3800 3.4600 3.4600 989,400
Apr 28, 2023 3.2000 3.3800 3.1900 3.3400 3.3400 1,001,800
Apr 27, 2023 2.8600 3.2000 2.8600 3.1700 3.1700 1,000,000
Apr 26, 2023 2.7300 2.8000 2.4000 2.7000 2.7000 287,700
Apr 25, 2023 2.9100 2.9400 2.7700 2.7700 2.7700 353,500
Apr 24, 2023 2.9500 3.0100 2.9400 2.9600 2.9600 211,700
Apr 21, 2023 2.9700 3.0100 2.9100 2.9200 2.9200 333,100
Apr 20, 2023 2.9000 2.9900 2.9000 2.9700 2.9700 151,700
Apr 19, 2023 2.9200 2.9900 2.9100 2.9200 2.9200 285,700

Related Tickers

BVS Bioventus Inc.
4.5500
-3.19%
 
AHCO AdaptHealth Corp.
9.36
-0.74%
 
NVRO Nevro Corp.
12.32
+0.24%
 
NMTC NeuroOne Medical Technologies Corporation
1.1400
-3.39%
 
NUWE Nuwellis, Inc.
0.2604
-7.00%
 
CERS Cerus Corporation
1.6400
0.00%
 
CATX Perspective Therapeutics, Inc.
1.4700
+2.80%
 
MOTS Motus GI Holdings, Inc.
0.1735
0.00%
 
CNMD CONMED Corporation
71.08
-2.31%
 
TLIS Talis Biomedical Corporation
9.00
+3.45%