Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accuray Inc (NQ: ARAY )

2.190 +0.010 (+0.46%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.440 2.460 2.460 2.470 423,711 +0.04(+1.65%)
Mar 27, 2024 2.400 2.440 2.380 2.430 603,399 +0.06(+2.53%)
Mar 26, 2024 2.460 2.496 2.370 2.370 1,146,176 -0.11(-4.44%)
Mar 25, 2024 2.510 2.536 2.455 2.480 433,603 -0.01(-0.40%)
Mar 22, 2024 2.540 2.560 2.480 2.490 311,325 -0.05(-1.97%)
Mar 21, 2024 2.630 2.642 2.530 2.540 455,802 -0.06(-2.31%)
Mar 20, 2024 2.570 2.640 2.530 2.600 298,006 +0.00(+0.00%)
Mar 19, 2024 2.580 2.620 2.580 2.600 139,653 +0.03(+1.17%)
Mar 18, 2024 2.620 2.630 2.570 2.570 251,411 -0.04(-1.53%)
Mar 15, 2024 2.590 2.630 2.570 2.610 636,714 +0.02(+0.77%)
Mar 14, 2024 2.660 2.679 2.560 2.590 356,596 -0.09(-3.36%)
Mar 13, 2024 2.740 2.769 2.660 2.680 244,408 -0.04(-1.47%)
Mar 12, 2024 2.770 2.780 2.720 2.720 217,027 -0.04(-1.45%)
Mar 11, 2024 2.900 2.920 2.740 2.760 343,835 -0.14(-4.83%)
Mar 08, 2024 2.850 2.950 2.838 2.900 667,673 +0.05(+1.75%)
Mar 07, 2024 2.680 2.950 2.653 2.850 1,331,644 +0.23(+8.78%)
Mar 06, 2024 2.530 2.640 2.485 2.620 694,235 +0.11(+4.38%)
Mar 05, 2024 2.530 2.540 2.500 2.510 222,668 -0.03(-1.18%)
Mar 04, 2024 2.600 2.605 2.530 2.540 431,188 -0.07(-2.68%)
Mar 01, 2024 2.590 2.660 2.570 2.610 391,324 +0.01(+0.38%)
Feb 29, 2024 2.680 2.680 2.580 2.600 486,003 -0.01(-0.38%)
Feb 28, 2024 2.660 2.690 2.600 2.610 246,907 -0.10(-3.69%)
Feb 27, 2024 2.690 2.730 2.680 2.710 227,503 +0.04(+1.50%)
Feb 26, 2024 2.620 2.670 2.610 2.670 244,753 +0.03(+1.14%)
Feb 23, 2024 2.620 2.650 2.550 2.640 306,218 +0.03(+1.15%)
Feb 22, 2024 2.690 2.700 2.600 2.610 324,657 -0.09(-3.33%)
Feb 21, 2024 2.700 2.725 2.660 2.700 193,428 -0.03(-1.10%)
Feb 20, 2024 2.740 2.760 2.700 2.730 204,709 -0.05(-1.80%)
Feb 16, 2024 2.820 2.840 2.770 2.780 228,470 -0.06(-2.11%)
Feb 15, 2024 2.740 2.855 2.710 2.840 432,114 +0.12(+4.41%)
Feb 14, 2024 2.800 2.820 2.665 2.720 529,122 -0.03(-1.09%)
Feb 13, 2024 2.700 2.880 2.660 2.750 1,209,540 -0.06(-2.14%)
Feb 12, 2024 2.670 2.830 2.670 2.810 460,597 +0.17(+6.44%)
Feb 09, 2024 2.500 2.650 2.473 2.640 496,156 +0.15(+6.02%)
Feb 08, 2024 2.490 2.495 2.420 2.490 300,083 +0.02(+0.81%)
Feb 07, 2024 2.580 2.580 2.460 2.470 411,636 -0.11(-4.26%)
Feb 06, 2024 2.370 2.600 2.360 2.580 588,637 +0.20(+8.40%)
Feb 05, 2024 2.470 2.470 2.370 2.380 525,509 -0.07(-2.86%)
Feb 02, 2024 2.500 2.530 2.400 2.450 1,117,969 -0.11(-4.30%)
Feb 01, 2024 2.600 2.720 2.500 2.560 1,516,252 -0.03(-1.16%)
Jan 31, 2024 2.700 2.760 2.590 2.590 481,673 -0.11(-4.07%)
Jan 30, 2024 2.830 2.830 2.700 2.700 241,764 -0.16(-5.59%)
Jan 29, 2024 2.740 2.870 2.705 2.860 502,437 +0.11(+4.00%)
Jan 26, 2024 2.780 2.810 2.725 2.750 202,812 -0.04(-1.43%)
Jan 25, 2024 2.860 2.860 2.760 2.790 237,260 -0.01(-0.36%)
Jan 24, 2024 2.950 2.950 2.795 2.800 183,686 -0.11(-3.78%)
Jan 23, 2024 2.970 2.990 2.890 2.910 253,151 -0.03(-1.02%)
Jan 22, 2024 2.840 2.940 2.820 2.940 522,189 +0.16(+5.76%)
Jan 19, 2024 2.800 2.800 2.730 2.780 254,434 +0.00(+0.00%)
Jan 18, 2024 2.780 2.815 2.730 2.780 249,136 +0.00(+0.00%)
Jan 17, 2024 2.770 2.790 2.730 2.780 222,016 +0.00(+0.00%)
Jan 16, 2024 2.830 2.830 2.770 2.780 223,785 -0.05(-1.77%)
Jan 12, 2024 2.900 2.900 2.815 2.830 204,315 -0.02(-0.70%)
Jan 11, 2024 2.810 2.878 2.780 2.850 345,108 +0.03(+1.06%)
Jan 10, 2024 2.780 2.820 2.760 2.820 358,543 +0.04(+1.44%)
Jan 09, 2024 2.790 2.800 2.750 2.780 199,434 -0.04(-1.42%)
Jan 08, 2024 2.780 2.890 2.770 2.820 306,273 +0.05(+1.81%)
Jan 05, 2024 2.710 2.815 2.679 2.770 396,058 +0.03(+1.09%)
Jan 04, 2024 2.720 2.765 2.680 2.740 345,582 +0.04(+1.48%)
Jan 03, 2024 2.750 2.790 2.685 2.700 496,407 -0.15(-5.26%)
Jan 02, 2024 2.820 2.920 2.810 2.850 375,466 +0.02(+0.71%)
Dec 29, 2023 2.920 2.945 2.805 2.830 372,920 -0.08(-2.75%)
Dec 28, 2023 2.990 3.030 2.890 2.910 453,219 -0.10(-3.32%)
Dec 27, 2023 2.980 3.050 2.970 3.010 417,799 +0.04(+1.35%)
Dec 26, 2023 2.880 2.975 2.860 2.970 226,849 +0.10(+3.48%)
Dec 22, 2023 2.880 2.900 2.840 2.870 234,207 +0.00(+0.00%)
Dec 21, 2023 2.840 2.880 2.829 2.870 213,714 +0.09(+3.24%)
Dec 20, 2023 2.840 2.900 2.750 2.780 476,510 -0.06(-2.11%)
Dec 19, 2023 2.740 2.850 2.735 2.840 433,248 +0.13(+4.80%)
Dec 18, 2023 2.700 2.740 2.655 2.710 326,831 +0.04(+1.50%)
Dec 15, 2023 2.800 2.800 2.630 2.670 905,851 -0.11(-3.96%)
Dec 14, 2023 2.790 2.850 2.720 2.780 582,644 +0.05(+1.83%)
Dec 13, 2023 2.630 2.750 2.610 2.730 407,455 +0.10(+3.80%)
Dec 12, 2023 2.600 2.630 2.530 2.630 270,852 +0.04(+1.54%)
Dec 11, 2023 2.620 2.640 2.560 2.590 378,575 -0.06(-2.26%)
Dec 08, 2023 2.620 2.690 2.620 2.650 276,337 +0.00(+0.00%)
Dec 07, 2023 2.680 2.680 2.605 2.650 443,142 -0.01(-0.38%)
Dec 06, 2023 2.790 2.800 2.635 2.660 409,954 -0.09(-3.27%)
Dec 05, 2023 2.610 2.770 2.610 2.750 536,936 +0.11(+4.17%)
Dec 04, 2023 2.500 2.650 2.500 2.640 470,296 +0.10(+3.94%)
Dec 01, 2023 2.500 2.600 2.395 2.540 1,445,458 -0.07(-2.68%)
Nov 30, 2023 2.680 2.720 2.600 2.610 300,462 -0.05(-1.88%)
Nov 29, 2023 2.690 2.735 2.650 2.660 267,707 +0.01(+0.38%)
Nov 28, 2023 2.700 2.700 2.625 2.650 340,729 -0.05(-1.85%)
Nov 27, 2023 2.720 2.775 2.695 2.700 252,056 -0.08(-2.88%)
Nov 24, 2023 2.740 2.825 2.720 2.780 164,724 +0.03(+1.09%)
Nov 22, 2023 2.710 2.770 2.685 2.750 192,883 +0.05(+1.85%)
Nov 21, 2023 2.710 2.755 2.660 2.700 342,751 -0.01(-0.37%)
Nov 20, 2023 2.580 2.790 2.580 2.710 386,342 +0.14(+5.45%)
Nov 17, 2023 2.520 2.580 2.510 2.570 545,455 +0.05(+1.98%)
Nov 16, 2023 2.500 2.595 2.450 2.520 455,105 -0.02(-0.79%)
Nov 15, 2023 2.660 2.730 2.530 2.540 483,940 -0.14(-5.22%)
Nov 14, 2023 2.610 2.680 2.595 2.680 483,322 +0.13(+5.10%)
Nov 13, 2023 2.460 2.570 2.460 2.550 250,703 +0.08(+3.24%)
Nov 10, 2023 2.420 2.500 2.390 2.470 347,668 +0.03(+1.23%)
Nov 09, 2023 2.650 2.667 2.440 2.440 633,064 -0.22(-8.27%)
Nov 08, 2023 2.870 2.920 2.660 2.660 1,068,818 -0.07(-2.56%)
Nov 07, 2023 2.700 2.740 2.610 2.730 359,971 +0.05(+1.87%)
Nov 06, 2023 2.750 2.800 2.670 2.680 331,355 -0.12(-4.29%)
Nov 03, 2023 2.690 2.820 2.630 2.800 335,779 +0.18(+6.87%)
Nov 02, 2023 2.590 2.640 2.585 2.620 205,797 +0.05(+1.95%)
Nov 01, 2023 2.630 2.630 2.530 2.570 292,468 -0.07(-2.65%)
Oct 31, 2023 2.620 2.650 2.510 2.640 399,086 +0.01(+0.38%)
Oct 30, 2023 2.630 2.640 2.520 2.630 420,469 +0.05(+1.94%)
Oct 27, 2023 2.620 2.620 2.510 2.580 252,949 -0.04(-1.53%)
Oct 26, 2023 2.630 2.670 2.580 2.620 262,936 -0.02(-0.76%)
Oct 25, 2023 2.770 2.810 2.640 2.640 254,814 -0.17(-6.05%)
Oct 24, 2023 2.700 2.820 2.700 2.810 254,494 +0.12(+4.46%)
Oct 23, 2023 2.730 2.791 2.690 2.690 279,797 -0.06(-2.18%)
Oct 20, 2023 2.790 2.790 2.740 2.750 261,798 -0.04(-1.43%)
Oct 19, 2023 2.830 2.865 2.770 2.790 331,955 -0.03(-1.06%)
Oct 18, 2023 2.970 2.970 2.820 2.820 225,377 -0.18(-6.00%)
Oct 17, 2023 2.860 3.010 2.860 3.000 325,361 +0.12(+4.17%)
Oct 16, 2023 2.860 2.910 2.810 2.880 256,447 +0.04(+1.41%)
Oct 13, 2023 2.810 2.855 2.800 2.840 232,366 +0.02(+0.71%)
Oct 12, 2023 2.860 2.860 2.770 2.820 390,479 -0.05(-1.74%)
Oct 11, 2023 2.930 2.930 2.800 2.870 321,156 -0.05(-1.71%)
Oct 10, 2023 2.870 2.960 2.855 2.920 230,264 +0.04(+1.39%)
Oct 09, 2023 2.960 2.990 2.830 2.880 279,161 -0.11(-3.68%)
Oct 06, 2023 3.070 3.100 2.965 2.990 495,357 -0.09(-2.92%)
Oct 05, 2023 2.880 3.100 2.880 3.080 933,732 +0.19(+6.57%)
Oct 04, 2023 2.650 2.930 2.620 2.890 770,884 +0.29(+11.15%)
Oct 03, 2023 2.640 2.660 2.580 2.600 407,150 -0.07(-2.62%)
Oct 02, 2023 2.740 2.749 2.650 2.670 309,650 -0.05(-1.84%)
Sep 29, 2023 2.750 2.760 2.690 2.720 305,402 -0.01(-0.37%)
Sep 28, 2023 2.740 2.790 2.720 2.730 231,990 +0.00(+0.00%)
Sep 27, 2023 2.830 2.845 2.690 2.730 593,347 -0.07(-2.50%)
Sep 26, 2023 2.790 2.830 2.770 2.800 421,355 +0.00(+0.00%)
Sep 25, 2023 2.700 2.800 2.770 2.800 329,711 +0.10(+3.70%)
Sep 22, 2023 2.720 2.740 2.690 2.700 395,517 +0.00(+0.00%)
Sep 21, 2023 2.720 2.720 2.650 2.700 268,072 -0.04(-1.46%)
Sep 20, 2023 2.830 2.860 2.730 2.740 294,833 -0.09(-3.18%)
Sep 19, 2023 2.700 2.840 2.700 2.830 416,620 +0.12(+4.43%)
Sep 18, 2023 2.720 2.735 2.694 2.710 281,335 -0.02(-0.73%)
Sep 15, 2023 2.770 2.795 2.710 2.730 465,213 -0.04(-1.44%)
Sep 14, 2023 2.750 2.810 2.740 2.770 295,408 +0.06(+2.21%)
Sep 13, 2023 2.740 2.765 2.700 2.710 347,894 -0.04(-1.45%)
Sep 12, 2023 2.680 2.770 2.680 2.750 420,618 +0.03(+1.10%)
Sep 11, 2023 2.660 2.720 2.640 2.720 357,670 +0.09(+3.42%)
Sep 08, 2023 2.660 2.671 2.630 2.630 339,674 -0.04(-1.50%)
Sep 07, 2023 2.730 2.740 2.650 2.670 599,444 -0.09(-3.26%)
Sep 06, 2023 2.840 2.855 2.750 2.760 372,642 -0.09(-3.16%)
Sep 05, 2023 2.900 2.920 2.810 2.850 459,697 -0.07(-2.40%)
Sep 01, 2023 2.850 3.000 2.850 2.920 463,600 +0.07(+2.46%)
Aug 31, 2023 2.840 2.950 2.840 2.850 432,869 +0.00(+0.00%)
Aug 30, 2023 2.810 2.860 2.810 2.850 445,088 +0.04(+1.42%)
Aug 29, 2023 2.850 2.860 2.770 2.810 787,490 -0.03(-1.06%)
Aug 28, 2023 2.870 2.910 2.830 2.840 286,690 +0.03(+1.07%)
Aug 25, 2023 2.800 2.825 2.770 2.810 324,642 +0.00(+0.00%)
Aug 24, 2023 2.840 2.870 2.800 2.810 287,414 -0.04(-1.40%)
Aug 23, 2023 2.820 2.890 2.815 2.850 296,364 +0.02(+0.71%)
Aug 22, 2023 2.930 2.980 2.825 2.830 410,671 -0.07(-2.41%)
Aug 21, 2023 2.890 2.920 2.820 2.900 433,526 +0.00(+0.00%)
Aug 18, 2023 2.840 2.928 2.820 2.900 434,772 +0.03(+1.05%)
Aug 17, 2023 2.900 2.915 2.839 2.870 627,446 -0.04(-1.37%)
Aug 16, 2023 3.050 3.060 2.910 2.910 861,391 -0.17(-5.52%)
Aug 15, 2023 3.150 3.200 3.080 3.080 629,174 -0.07(-2.22%)
Aug 14, 2023 3.030 3.160 3.015 3.150 717,652 +0.07(+2.27%)
Aug 11, 2023 3.120 3.220 3.011 3.080 2,572,998 -0.07(-2.22%)
Aug 10, 2023 3.710 3.710 3.120 3.150 1,743,707 -0.45(-12.50%)
Aug 09, 2023 4.000 4.030 3.550 3.600 2,104,641 -0.50(-12.20%)
Aug 08, 2023 4.160 4.215 4.060 4.100 1,020,061 -0.10(-2.38%)
Aug 07, 2023 4.200 4.220 4.120 4.200 356,083 +0.00(+0.00%)
Aug 04, 2023 4.150 4.270 4.140 4.200 469,844 +0.06(+1.45%)
Aug 03, 2023 4.140 4.170 4.105 4.140 396,045 -0.02(-0.48%)
Aug 02, 2023 4.210 4.210 4.140 4.160 293,088 -0.05(-1.19%)
Aug 01, 2023 4.240 4.260 4.135 4.210 315,372 -0.05(-1.17%)
Jul 31, 2023 4.220 4.299 4.160 4.260 600,375 +0.06(+1.43%)
Jul 28, 2023 4.070 4.260 4.030 4.200 1,472,358 +0.17(+4.22%)
Jul 27, 2023 3.980 4.069 3.980 4.030 468,429 +0.06(+1.51%)
Jul 26, 2023 3.890 3.980 3.890 3.970 290,424 +0.08(+2.06%)
Jul 25, 2023 3.900 3.950 3.880 3.890 278,443 -0.05(-1.27%)
Jul 24, 2023 3.950 3.980 3.912 3.940 278,043 -0.01(-0.25%)
Jul 21, 2023 3.940 3.980 3.900 3.950 423,284 +0.05(+1.28%)
Jul 20, 2023 3.910 3.960 3.860 3.900 286,556 +0.00(+0.00%)
Jul 19, 2023 3.920 3.978 3.890 3.900 292,945 -0.02(-0.51%)
Jul 18, 2023 3.830 3.965 3.810 3.920 507,803 +0.10(+2.62%)
Jul 17, 2023 3.800 3.850 3.760 3.820 251,002 +0.02(+0.53%)
Jul 14, 2023 3.830 3.890 3.785 3.800 323,990 -0.07(-1.81%)
Jul 13, 2023 3.870 3.920 3.855 3.870 285,164 +0.01(+0.26%)
Jul 12, 2023 3.820 3.880 3.810 3.860 324,310 +0.10(+2.66%)
Jul 11, 2023 3.820 3.840 3.730 3.760 400,251 -0.03(-0.79%)
Jul 10, 2023 3.670 3.820 3.665 3.790 374,827 +0.13(+3.55%)
Jul 07, 2023 3.590 3.690 3.570 3.660 679,655 +0.08(+2.23%)
Jul 06, 2023 3.520 3.620 3.500 3.580 529,884 -0.01(-0.28%)
Jul 05, 2023 3.750 3.750 3.545 3.590 1,253,709 -0.19(-5.03%)
Jul 03, 2023 3.820 3.820 3.735 3.780 331,647 -0.09(-2.33%)
Jun 30, 2023 3.920 3.940 3.795 3.870 728,855 -0.03(-0.77%)
Jun 29, 2023 3.810 3.920 3.810 3.900 457,649 +0.07(+1.83%)
Jun 28, 2023 3.760 3.845 3.690 3.830 492,930 +0.05(+1.32%)
Jun 27, 2023 3.770 3.855 3.710 3.780 494,784 -0.01(-0.26%)
Jun 26, 2023 3.650 3.845 3.610 3.790 894,616 +0.14(+3.84%)
Jun 23, 2023 3.800 3.860 3.570 3.650 12,654,651 -0.21(-5.44%)
Jun 22, 2023 3.850 3.910 3.805 3.860 711,880 +0.02(+0.52%)
Jun 21, 2023 3.960 4.000 3.760 3.840 1,330,626 -0.13(-3.27%)
Jun 20, 2023 3.850 4.025 3.823 3.970 992,329 +0.10(+2.58%)
Jun 16, 2023 3.930 3.945 3.850 3.870 914,276 -0.05(-1.28%)
Jun 15, 2023 3.890 3.920 517,485 +0.34(+9.50%)
May 08, 2023 3.550 3.580 3.485 3.580 223,216 +0.04(+1.13%)
May 05, 2023 3.550 3.590 3.460 3.540 444,318 +0.03(+0.85%)
May 04, 2023 3.490 3.650 3.360 3.510 972,386 -0.04(-1.13%)
May 03, 2023 3.240 3.580 3.240 3.550 654,126 +0.29(+8.90%)
May 02, 2023 3.420 3.420 3.220 3.260 584,357 -0.20(-5.78%)
May 01, 2023 3.420 3.540 3.375 3.460 989,437 +0.12(+3.59%)
Apr 28, 2023 3.200 3.380 3.190 3.340 1,001,837 +0.17(+5.36%)
Apr 27, 2023 2.860 3.200 2.860 3.170 1,003,011 +0.47(+17.41%)
Apr 26, 2023 2.730 2.800 2.400 2.700 283,596 -0.07(-2.53%)
Apr 25, 2023 2.910 2.940 2.770 2.770 353,488 -0.19(-6.42%)
Apr 24, 2023 2.950 3.010 2.940 2.960 211,693 +0.04(+1.37%)
Apr 21, 2023 2.970 3.010 2.910 2.920 333,050 -0.05(-1.68%)
Apr 20, 2023 2.900 2.990 2.900 2.970 151,655 +0.05(+1.71%)
Apr 19, 2023 2.920 2.989 2.905 2.920 285,742 -0.05(-1.68%)
Apr 18, 2023 2.950 3.055 2.940 2.970 516,358 +0.03(+1.02%)
Apr 17, 2023 2.990 2.990 2.880 2.940 516,846 -0.06(-2.00%)
Apr 14, 2023 2.960 3.025 2.890 3.000 799,640 +0.04(+1.35%)
Apr 13, 2023 3.070 3.100 2.875 2.960 599,539 -0.11(-3.58%)
Apr 12, 2023 3.040 3.130 3.025 3.070 465,666 +0.03(+0.99%)
Apr 11, 2023 2.980 3.100 2.910 3.040 434,683 +0.06(+2.01%)
Apr 10, 2023 2.840 3.010 2.830 2.980 445,442 +0.12(+4.20%)
Apr 06, 2023 2.730 2.860 2.700 2.860 161,463 +0.13(+4.76%)
Apr 05, 2023 2.800 2.870 2.705 2.730 420,502 -0.11(-3.87%)
Apr 04, 2023 2.930 2.980 2.840 2.840 244,508 -0.10(-3.40%)
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.