Chronicle Journal: Finance

Accuray Inc (NQ: ARAY )

5.210 USD +0.030 (+0.58%)
Official Closing Price Updated: 5:49 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 5.150 5.340 5.120 5.210 583,075 +0.03(+0.58%)
Apr 08, 2021 5.000 5.180 4.950 5.180 1,043,241 +0.23(+4.65%)
Apr 07, 2021 5.090 5.090 4.910 4.950 788,670 -0.13(-2.56%)
Apr 06, 2021 4.980 5.130 4.980 5.080 517,695 +0.10(+2.01%)
Apr 05, 2021 4.970 5.060 4.960 4.980 556,701 +0.01(+0.20%)
Apr 01, 2021 4.960 5.060 4.940 4.970 490,200 +0.02(+0.40%)
Mar 31, 2021 4.840 5.170 4.800 4.950 885,680 +0.16(+3.34%)
Mar 30, 2021 4.610 4.830 4.550 4.790 508,910 +0.16(+3.46%)
Mar 29, 2021 4.850 4.860 4.630 4.630 709,817 -0.23(-4.73%)
Mar 26, 2021 4.900 4.930 4.720 4.860 548,900 +0.01(+0.21%)
Mar 25, 2021 4.640 4.960 4.610 4.850 754,008 +0.11(+2.32%)
Mar 24, 2021 5.080 5.125 4.740 4.740 999,855 -0.22(-4.44%)
Mar 23, 2021 5.130 5.140 4.860 4.960 595,881 -0.22(-4.25%)
Mar 22, 2021 5.170 5.310 5.100 5.180 575,281 -0.01(-0.19%)
Mar 19, 2021 5.130 5.250 5.020 5.190 1,418,200 +0.06(+1.17%)
Mar 18, 2021 5.240 5.370 5.085 5.130 496,354 -0.16(-3.02%)
Mar 17, 2021 5.230 5.290 5.140 5.290 444,593 +0.03(+0.57%)
Mar 16, 2021 5.400 5.400 5.130 5.260 510,096 -0.16(-2.95%)
Mar 15, 2021 5.530 5.540 5.370 5.420 416,322 -0.02(-0.37%)
Mar 12, 2021 5.380 5.520 5.320 5.440 499,300 +0.07(+1.30%)
Mar 11, 2021 5.330 5.410 5.260 5.370 499,414 +0.12(+2.29%)
Mar 10, 2021 5.210 5.320 5.170 5.250 414,748 +0.08(+1.55%)
Mar 09, 2021 5.000 5.240 5.000 5.170 478,648 +0.21(+4.23%)
Mar 08, 2021 5.060 5.148 4.930 4.960 817,662 -0.12(-2.36%)
Mar 05, 2021 4.930 5.085 4.690 5.080 868,600 +0.14(+2.83%)
Mar 04, 2021 5.200 5.270 4.770 4.940 1,200,331 -0.37(-6.97%)
Mar 03, 2021 5.650 5.660 5.310 5.310 795,438 -0.30(-5.35%)
Mar 02, 2021 5.520 5.635 5.372 5.610 1,117,505 +0.15(+2.75%)
Mar 01, 2021 5.100 5.490 5.100 5.460 729,095 +0.48(+9.64%)
Feb 26, 2021 5.160 5.160 4.960 4.980 912,000 -0.18(-3.58%)
Feb 25, 2021 5.290 5.380 5.060 5.165 934,246 -0.12(-2.18%)
Feb 24, 2021 5.190 5.450 5.130 5.280 1,053,181 +0.01(+0.19%)
Feb 23, 2021 5.230 5.320 5.060 5.270 1,117,136 -0.23(-4.18%)
Feb 22, 2021 5.650 5.660 5.430 5.500 933,616 -0.11(-1.96%)
Feb 19, 2021 5.700 5.730 5.575 5.610 923,300 +0.02(+0.36%)
Feb 18, 2021 5.710 5.748 5.570 5.590 791,480 -0.16(-2.78%)
Feb 17, 2021 5.870 5.900 5.620 5.750 914,052 +0.01(+0.17%)
Feb 16, 2021 5.580 5.790 5.570 5.740 1,189,998 +0.22(+3.99%)
Feb 12, 2021 5.570 5.620 5.480 5.520 442,200 -0.04(-0.72%)
Feb 11, 2021 5.690 5.690 5.388 5.560 715,098 -0.05(-0.89%)
Feb 10, 2021 5.980 6.010 5.590 5.610 885,796 -0.28(-4.75%)
Feb 09, 2021 5.800 6.010 5.690 5.890 1,819,027 +0.15(+2.61%)
Feb 08, 2021 5.440 5.750 5.440 5.740 2,228,802 +0.32(+5.81%)
Feb 05, 2021 5.300 5.495 5.160 5.425 1,368,800 +0.17(+3.14%)
Feb 04, 2021 5.340 5.400 5.230 5.260 590,096 -0.04(-0.75%)
Feb 03, 2021 5.250 5.410 5.180 5.300 1,406,532 +0.34(+6.85%)
Feb 02, 2021 4.950 5.000 4.790 4.960 865,368 +0.03(+0.61%)
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.