ARAY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Dec 05 2019 | 2.85 | 0.09 | 3.26% | 2.78 | 2.87 | 2.78 | 351,448 |
Dec 04 2019 | 2.76 | -0.04 | -1.43% | 2.74 | 2.88 | 2.74 | 611,487 |
Dec 03 2019 | 2.80 | -0.15 | -5.08% | 2.90 | 2.9378 | 2.73 | 718,880 |
Dec 02 2019 | 2.95 | -0.13 | -4.22% | 3.10 | 3.14 | 2.905 | 552,125 |
Nov 29 2019 | 3.08 | 0.00 | +0.00% | 3.00 | 3.10 | 3.00 | 0 |
Nov 29 2019 | 3.08 | 0.03 | 0.98% | 3.00 | 3.10 | 3.00 | 516,646 |
Nov 28 2019 | 3.05 | 0.00 | +0.00% | 2.93 | 3.06 | 2.83 | 0 |
Nov 27 2019 | 3.05 | 0.14 | 4.81% | 2.93 | 3.06 | 2.83 | 469,904 |
Nov 26 2019 | 2.91 | -0.05 | -1.69% | 2.96 | 3.0267 | 2.90 | 1,436,029 |
Nov 25 2019 | 2.96 | 0.13 | 4.59% | 2.84 | 3.05 | 2.84 | 532,728 |
Nov 22 2019 | 2.83 | 0.07 | 2.54% | 2.78 | 2.85 | 2.75 | 422,758 |
Nov 21 2019 | 2.76 | -0.02 | -0.72% | 2.78 | 2.80 | 2.70 | 550,351 |
Nov 20 2019 | 2.78 | 0.03 | 1.09% | 2.74 | 2.80 | 2.70 | 706,484 |
Nov 19 2019 | 2.75 | 0.06 | 2.23% | 2.70 | 2.77 | 2.68 | 573,680 |
Nov 18 2019 | 2.69 | -0.06 | -2.18% | 2.79 | 2.79 | 2.68 | 488,750 |
Nov 15 2019 | 2.75 | -0.06 | -2.14% | 2.82 | 2.83 | 2.69 | 356,522 |
Nov 14 2019 | 2.81 | 0.13 | 4.85% | 2.67 | 2.82 | 2.67 | 487,386 |
Nov 13 2019 | 2.68 | 0.00 | 0.0% | 2.68 | 2.73 | 2.65 | 375,491 |
Nov 12 2019 | 2.68 | -0.01 | -0.37% | 2.72 | 2.75 | 2.66 | 312,738 |
Nov 11 2019 | 2.69 | -0.08 | -2.89% | 2.77 | 2.80 | 2.67 | 269,083 |
Nov 08 2019 | 2.77 | -0.10 | -3.48% | 2.86 | 2.88 | 2.765 | 397,491 |
Nov 07 2019 | 2.87 | 0.01 | 0.35% | 2.88 | 2.91 | 2.8336 | 442,034 |
Nov 06 2019 | 2.86 | -0.11 | -3.7% | 2.99 | 2.99 | 2.85 | 457,006 |
Nov 05 2019 | 2.97 | 0.21 | 7.61% | 2.78 | 2.97 | 2.76 | 559,769 |
Nov 04 2019 | 2.76 | 0.20 | 7.81% | 2.65 | 2.81 | 2.61 | 645,550 |
Nov 01 2019 | 2.56 | 0.00 | +0.00% | 2.57 | 2.66 | 2.46 | 0 |
Nov 01 2019 | 2.56 | -0.04 | -1.54% | 2.57 | 2.66 | 2.46 | 554,224 |
Oct 31 2019 | 2.60 | -0.15 | -5.45% | 2.61 | 2.69 | 2.56 | 437,094 |
Oct 30 2019 | 2.75 | -0.14 | -4.84% | 2.74 | 2.79 | 2.48 | 1,631,980 |
Oct 29 2019 | 2.89 | 0.00 | 0.0% | 2.92 | 2.95 | 2.825 | 463,189 |
Oct 28 2019 | 2.89 | 0.11 | 3.96% | 2.76 | 2.90 | 2.76 | 289,083 |
Oct 25 2019 | 2.78 | 0.03 | 1.09% | 2.76 | 2.83 | 2.7358 | 250,603 |
Oct 24 2019 | 2.75 | 0.02 | 0.73% | 2.77 | 2.77 | 2.71 | 220,470 |
Oct 23 2019 | 2.73 | 0.10 | 3.8% | 2.63 | 2.74 | 2.595 | 243,636 |
Oct 22 2019 | 2.63 | -0.09 | -3.31% | 2.71 | 2.7115 | 2.60 | 306,872 |
Oct 21 2019 | 2.72 | 0.06 | 2.26% | 2.69 | 2.75 | 2.635 | 233,844 |
Oct 18 2019 | 2.66 | 0.10 | 3.91% | 2.53 | 2.69 | 2.53 | 387,175 |
Oct 17 2019 | 2.56 | -0.08 | -3.03% | 2.64 | 2.64 | 2.55 | 274,536 |
Oct 16 2019 | 2.64 | -0.04 | -1.49% | 2.68 | 2.70 | 2.61 | 164,237 |
Oct 15 2019 | 2.68 | 0.05 | 1.9% | 2.62 | 2.72 | 2.62 | 184,460 |
Oct 14 2019 | 2.63 | -0.04 | -1.5% | 2.66 | 2.66 | 2.56 | 269,298 |
Oct 11 2019 | 2.67 | 0.09 | 3.49% | 2.62 | 2.75 | 2.62 | 240,233 |
Oct 10 2019 | 2.58 | -0.04 | -1.53% | 2.63 | 2.63 | 2.56 | 301,425 |
Oct 09 2019 | 2.62 | -0.01 | -0.38% | 2.64 | 2.665 | 2.58 | 259,243 |
Oct 08 2019 | 2.63 | -0.10 | -3.66% | 2.71 | 2.74 | 2.62 | 303,938 |
Oct 07 2019 | 2.73 | -0.01 | -0.36% | 2.73 | 2.82 | 2.71 | 321,596 |
Oct 04 2019 | 2.74 | 0.05 | 1.86% | 2.68 | 2.75 | 2.66 | 382,540 |
Oct 03 2019 | 2.69 | -0.04 | -1.47% | 2.72 | 2.75 | 2.62 | 533,034 |
Oct 02 2019 | 2.73 | -0.07 | -2.5% | 2.77 | 2.77 | 2.66 | 413,895 |
Oct 01 2019 | 2.80 | 0.03 | 1.08% | 2.72 | 2.825 | 2.70 | 593,851 |
Sep 30 2019 | 2.77 | -0.08 | -2.81% | 2.86 | 2.87 | 2.76 | 525,285 |
Sep 27 2019 | 2.85 | -0.06 | -2.06% | 2.92 | 2.99 | 2.85 | 311,071 |
Sep 26 2019 | 2.91 | -0.12 | -3.96% | 3.03 | 3.035 | 2.87 | 268,117 |
Sep 25 2019 | 3.03 | -0.08 | -2.57% | 3.10 | 3.11 | 3.02 | 280,431 |
Sep 24 2019 | 3.11 | 0.04 | 1.3% | 3.08 | 3.14 | 3.04 | 554,057 |
Sep 23 2019 | 3.07 | 0.10 | 3.37% | 3.00 | 3.08 | 2.92 | 330,628 |
Sep 20 2019 | 2.97 | 0.08 | 2.77% | 2.88 | 3.06 | 2.88 | 2,364,544 |
Sep 19 2019 | 2.89 | -0.03 | -1.03% | 2.94 | 2.9858 | 2.875 | 504,200 |
Sep 18 2019 | 2.92 | -0.16 | -5.19% | 3.09 | 3.10 | 2.88 | 585,411 |
Sep 17 2019 | 3.08 | -0.05 | -1.6% | 3.12 | 3.175 | 3.055 | 432,701 |
Sep 16 2019 | 3.13 | 0.11 | 3.64% | 3.06 | 3.13 | 3.06 | 209,478 |
Sep 13 2019 | 3.02 | -0.02 | -0.66% | 3.06 | 3.13 | 3.02 | 551,543 |
Sep 12 2019 | 3.04 | -0.12 | -3.8% | 3.20 | 3.29 | 3.03 | 620,753 |
Sep 11 2019 | 3.16 | 0.15 | 4.98% | 3.02 | 3.25 | 3.00 | 640,500 |
Sep 10 2019 | 3.01 | 0.04 | 1.35% | 2.97 | 3.1266 | 2.90 | 1,196,641 |
Sep 09 2019 | 2.97 | 0.15 | 5.32% | 2.85 | 3.00 | 2.81 | 585,018 |