Accuray Inc (NQ: ARAY )

2.470 +0.040 (+1.65%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 7.090 7.160 7.010 7.060 308,399 +0.05(+0.71%)
Mar 29, 2012 7.080 7.099 6.800 7.010 472,292 -0.11(-1.54%)
Mar 28, 2012 7.140 7.260 7.010 7.120 448,597 -0.02(-0.28%)
Mar 27, 2012 7.380 7.450 7.130 7.140 512,375 -0.24(-3.25%)
Mar 26, 2012 7.120 7.430 7.050 7.380 801,454 +0.37(+5.28%)
Mar 23, 2012 6.850 7.040 6.820 7.010 519,685 +0.07(+1.01%)
Mar 22, 2012 6.870 6.960 6.740 6.940 288,542 -0.02(-0.29%)
Mar 21, 2012 6.750 6.985 6.690 6.960 477,537 +0.21(+3.11%)
Mar 20, 2012 6.770 6.840 6.690 6.750 202,620 -0.09(-1.32%)
Mar 19, 2012 6.900 7.030 6.830 6.840 337,870 -0.07(-1.01%)
Mar 16, 2012 6.840 6.950 6.750 6.910 468,279 +0.10(+1.47%)
Mar 15, 2012 6.850 6.850 6.690 6.810 261,692 -0.01(-0.15%)
Mar 14, 2012 6.620 6.880 6.580 6.820 383,027 +0.19(+2.87%)
Mar 13, 2012 6.450 6.660 6.400 6.630 377,651 +0.23(+3.59%)
Mar 12, 2012 6.630 6.640 6.350 6.400 270,599 -0.24(-3.61%)
Mar 09, 2012 6.620 6.850 6.605 6.640 340,638 -0.01(-0.15%)
Mar 08, 2012 6.490 6.710 6.370 6.650 431,408 +0.21(+3.26%)
Mar 07, 2012 6.220 6.480 6.190 6.440 520,570 +0.28(+4.55%)
Mar 06, 2012 6.330 6.400 6.100 6.160 637,773 -0.27(-4.20%)
Mar 05, 2012 6.480 6.490 6.240 6.430 605,911 -0.06(-0.92%)
Mar 02, 2012 6.750 6.750 6.430 6.490 528,892 -0.28(-4.14%)
Mar 01, 2012 6.820 6.930 6.760 6.770 394,065 -0.01(-0.15%)
Feb 29, 2012 6.900 7.170 6.760 6.780 570,734 -0.12(-1.74%)
Feb 28, 2012 6.940 7.000 6.840 6.900 263,186 -0.03(-0.43%)
Feb 27, 2012 6.980 7.070 6.820 6.930 356,659 -0.09(-1.28%)
Feb 24, 2012 7.050 7.095 6.950 7.020 239,268 -0.02(-0.28%)
Feb 23, 2012 6.950 7.150 6.870 7.040 653,736 +0.07(+1.00%)
Feb 22, 2012 7.090 7.160 6.940 6.970 379,539 -0.19(-2.65%)
Feb 21, 2012 7.210 7.280 6.970 7.160 611,093 -0.04(-0.56%)
Feb 17, 2012 7.380 7.400 7.070 7.200 618,809 -0.12(-1.64%)
Feb 16, 2012 7.190 7.550 7.160 7.320 852,984 +0.11(+1.53%)
Feb 15, 2012 7.430 7.500 7.190 7.210 575,060 -0.14(-1.90%)
Feb 14, 2012 7.460 7.500 7.140 7.350 508,328 -0.19(-2.52%)
Feb 13, 2012 7.100 7.600 7.020 7.540 1,024,698 +0.52(+7.41%)
Feb 10, 2012 7.100 7.310 6.870 7.020 1,407,767 -0.20(-2.77%)
Feb 09, 2012 6.300 7.600 6.210 7.220 4,884,336 +0.93(+14.79%)
Feb 08, 2012 6.180 6.300 6.120 6.290 554,976 +0.10(+1.62%)
Feb 07, 2012 6.210 6.270 6.130 6.190 523,425 -0.06(-0.96%)
Feb 06, 2012 6.170 6.300 6.110 6.250 459,378 +0.00(+0.00%)
Feb 03, 2012 6.240 6.290 6.060 6.250 639,124 +0.14(+2.29%)
Feb 02, 2012 6.100 6.300 6.035 6.110 996,457 -0.02(-0.33%)
Feb 01, 2012 5.690 6.140 5.660 6.130 1,211,334 +0.48(+8.50%)
Jan 31, 2012 5.360 5.680 5.310 5.650 804,436 +0.34(+6.40%)
Jan 30, 2012 5.290 5.370 5.250 5.310 232,110 -0.02(-0.38%)
Jan 27, 2012 5.290 5.350 5.210 5.330 382,071 +0.03(+0.57%)
Jan 26, 2012 5.380 5.540 5.250 5.300 445,469 -0.02(-0.38%)
Jan 25, 2012 5.250 5.360 5.110 5.320 450,763 +0.05(+0.95%)
Jan 24, 2012 5.170 5.289 5.070 5.270 308,988 +0.05(+0.96%)
Jan 23, 2012 5.250 5.320 5.170 5.220 225,850 -0.03(-0.57%)
Jan 20, 2012 5.330 5.420 5.110 5.250 789,674 -0.11(-2.05%)
Jan 19, 2012 5.110 5.380 5.100 5.360 768,350 +0.27(+5.30%)
Jan 18, 2012 5.000 5.140 4.980 5.090 492,353 +0.06(+1.19%)
Jan 17, 2012 4.740 5.149 4.729 5.030 995,373 +0.35(+7.48%)
Jan 13, 2012 4.550 4.730 4.500 4.680 524,678 +0.13(+2.86%)
Jan 12, 2012 4.450 4.600 4.350 4.550 813,394 -0.06(-1.30%)
Jan 11, 2012 4.530 4.650 4.470 4.610 326,048 +0.07(+1.54%)
Jan 10, 2012 4.540 4.730 4.510 4.540 411,072 +0.06(+1.34%)
Jan 09, 2012 4.450 4.490 4.350 4.480 223,780 +0.05(+1.13%)
Jan 06, 2012 4.430 4.470 4.350 4.430 221,924 +0.00(+0.00%)
Jan 05, 2012 4.360 4.460 4.300 4.430 227,917 +0.02(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.