Accuray Incorporated (ARAY)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -3.64583333333 | 1.92 | 1.9782 | 1.75 | 502776 | 1.85676379 | CS |
| 4 | -0.04 | -2.1164021164 | 1.89 | 2.25 | 1.75 | 656793 | 2.00737708 | CS |
| 12 | 0.1 | 5.71428571429 | 1.75 | 2.25 | 1.67 | 615977 | 1.91452512 | CS |
| 26 | 0.1 | 5.71428571429 | 1.75 | 2.49 | 1.4 | 756119 | 1.96127921 | CS |
| 52 | -0.99 | -34.8591549296 | 2.84 | 3.05 | 1.4 | 649832 | 2.05731726 | CS |
| 156 | -2.82 | -60.3854389722 | 4.67 | 5.02 | 1.4 | 621804 | 2.60393197 | CS |
| 260 | -0.94 | -33.6917562724 | 2.79 | 6.015 | 1.33 | 692780 | 3.2341557 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.85 | 0.07 | 3.64 | 1.795 | 1.885 | 1.795 | 589751 |
| 1734651300 | 1.785 | -0.01 | -0.28 | 1.84 | 1.85 | 1.76 | 401832 |
| 1734564900 | 1.79 | -0.12 | -6.28 | 1.91 | 1.93 | 1.75 | 866665 |
| 1734478500 | 1.91 | -0.04 | -2.05 | 1.9295 | 1.945 | 1.9 | 285524 |
| 1734392100 | 1.95 | 0.03 | 1.56 | 1.915 | 1.9782 | 1.9 | 388786 |
| 1734132900 | 1.92 | 0 | 0.00 | 1.93 | 1.941899 | 1.87 | 549940 |
| 1734046500 | 1.92 | -0.11 | -5.42 | 2 | 2 | 1.92 | 860080 |
| 1733960100 | 2.0299999 | -0.04 | -1.93 | 2.09 | 2.09 | 2.0099999 | 569486 |
| 1733873700 | 2.07 | -0.02 | -0.96 | 2.055 | 2.12 | 2.04 | 722375 |
| 1733787300 | 2.09 | 0.08 | 3.98 | 2.02 | 2.1 | 2.015 | 628816 |
| 1733528100 | 2.0099999 | 0.1 | 5.24 | 1.94 | 2.02 | 1.922 | 531598 |
| 1733441700 | 1.91 | -0.12 | -5.91 | 2 | 2.02 | 1.9 | 670241 |
| 1733355300 | 2.0299999 | -0.07 | -3.33 | 2.085 | 2.095 | 1.995 | 620380 |
| 1733268900 | 2.1 | -0.05 | -2.33 | 2.137 | 2.137 | 2.0299999 | 630499 |
| 1733182500 | 2.15 | -0.08 | -3.59 | 2.25 | 2.25 | 2.095 | 798540 |
| 1732917840 | 2.23 | 0.12 | 5.69 | 2.07 | 2.25 | 2.07 | 1001140 |
| 1732750500 | 2.11 | 0.15 | 7.65 | 1.97 | 2.12 | 1.97 | 628443 |
| 1732664100 | 1.96 | -0.07 | -3.45 | 2.011 | 2.04 | 1.95 | 485588 |
| 1732577700 | 2.0299999 | 0.1 | 5.18 | 1.96 | 2.045 | 1.93 | 842381 |
| 1732318500 | 1.93 | 0.04 | 2.12 | 1.89 | 1.955 | 1.87 | 636861 |
| 1732232100 | 1.89 | 0.06 | 3.28 | 1.81 | 1.9 | 1.81 | 728255 |
| 1732145700 | 1.83 | -0.01 | -0.54 | 1.84 | 1.87 | 1.765 | 568493 |
| 1732059300 | 1.84 | 0.15 | 8.55 | 1.69 | 1.84 | 1.69 | 733199 |
| 1731972900 | 1.695 | -0.01 | -0.29 | 1.71 | 1.745 | 1.69 | 417033 |
| 1731713700 | 1.7 | -0.04 | -2.30 | 1.76 | 1.7889 | 1.7 | 635491 |
| 1731627300 | 1.74 | -0.07 | -3.87 | 1.829 | 1.84 | 1.74 | 727654 |
| 1731540900 | 1.81 | -0.1 | -5.24 | 1.9 | 1.945 | 1.81 | 686291 |
| 1731454500 | 1.91 | -0.07 | -3.54 | 1.94 | 1.965 | 1.86 | 471225 |
| 1731368100 | 1.98 | -0.17 | -7.91 | 2.11 | 2.11 | 1.93 | 630503 |
| 1731108900 | 2.15 | 0.06 | 2.87 | 2.07 | 2.1549999 | 2.015 | 754780 |
| 1731022500 | 2.09 | 0.06 | 2.96 | 1.915 | 2.09 | 1.81 | 1611939 |
| 1730936100 | 2.0299999 | 0.11 | 5.73 | 2 | 2.0299999 | 1.89 | 1374120 |
| 1730849700 | 1.92 | 0.12 | 6.67 | 1.83 | 1.94 | 1.77 | 754056 |
| 1730763300 | 1.8 | 0.05 | 2.86 | 1.75 | 1.82 | 1.73 | 373623 |
| 1730500500 | 1.75 | 0.02 | 1.16 | 1.75 | 1.81 | 1.74 | 454783 |
| 1730414100 | 1.73 | -0.15 | -7.98 | 1.87 | 1.87 | 1.73 | 506588 |
| 1730327700 | 1.88 | 0.02 | 1.08 | 1.85 | 1.9 | 1.81 | 409593 |
| 1730241300 | 1.86 | -0.01 | -0.53 | 1.865 | 1.88 | 1.825 | 321457 |
| 1730154900 | 1.87 | 0.12 | 6.86 | 1.81 | 1.87 | 1.8 | 605380 |
| 1729895700 | 1.75 | -0.01 | -0.57 | 1.75 | 1.78 | 1.73 | 300876 |
| 1729809300 | 1.76 | 0.01 | 0.57 | 1.73 | 1.785 | 1.72 | 393498 |
| 1729722900 | 1.75 | -0.02 | -1.13 | 1.755 | 1.775 | 1.7 | 745640 |
| 1729636500 | 1.77 | -0.08 | -4.32 | 1.81 | 1.8471 | 1.76 | 513426 |
| 1729550100 | 1.85 | -0.04 | -2.12 | 1.89 | 1.905 | 1.84 | 354380 |
| 1729290900 | 1.89 | 0.06 | 3.28 | 1.83 | 1.915 | 1.82 | 514471 |
| 1729204500 | 1.83 | -0.07 | -3.68 | 1.9 | 1.92 | 1.815 | 727158 |
| 1729118100 | 1.9 | 0.03 | 1.60 | 1.9 | 1.905 | 1.8501 | 639146 |
| 1729031700 | 1.87 | 0.07 | 3.89 | 1.8 | 1.9 | 1.75 | 787221 |
| 1728945300 | 1.8 | -0.03 | -1.64 | 1.84 | 1.85 | 1.79 | 224282 |
| 1728686100 | 1.83 | 0.04 | 2.23 | 1.8 | 1.84 | 1.8 | 211663 |
| 1728599700 | 1.79 | 0.03 | 1.70 | 1.74 | 1.81 | 1.74 | 507997 |
| 1728513300 | 1.76 | -0.08 | -4.35 | 1.83 | 1.84 | 1.75 | 499431 |
| 1728426900 | 1.84 | -0.04 | -2.13 | 1.87 | 1.885 | 1.81 | 455030 |
| 1728340500 | 1.88 | -0.03 | -1.57 | 1.935 | 1.94 | 1.81 | 599608 |
| 1728081300 | 1.91 | 0.14 | 7.91 | 1.81 | 1.93 | 1.77 | 675875 |
| 1727994900 | 1.77 | 0 | 0.00 | 1.78 | 1.81 | 1.76 | 354161 |
| 1727908500 | 1.77 | 0.05 | 2.91 | 1.75 | 1.78 | 1.735 | 501701 |
| 1727822100 | 1.72 | -0.08 | -4.44 | 1.8 | 1.805 | 1.6901 | 455254 |
| 1727735520 | 1.8 | 0.01 | 0.56 | 1.78 | 1.84 | 1.75 | 463594 |
| 1727476500 | 1.79 | 0.04 | 2.29 | 1.75 | 1.81 | 1.75 | 725392 |
| 1727390100 | 1.75 | 0.05 | 2.94 | 1.75 | 1.77 | 1.72 | 466083 |
| 1727303700 | 1.7 | -0.07 | -3.68 | 1.78 | 1.79 | 1.69 | 456397 |
| 1727217300 | 1.765 | -0.01 | -0.28 | 1.75 | 1.865 | 1.735 | 793887 |
| 1727130900 | 1.77 | 0.04 | 2.31 | 1.75 | 1.82 | 1.71 | 863601 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
