U.S. markets closed

Accuray Incorporated (ARAY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.2000-0.0200 (-0.90%)
Al cierre: 04:00PM EDT
2.1500 -0.05 (-2.27%)
Fuera de horario: 04:27PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 20242.21002.22502.16002.20002.2000288,913
23 abr 20242.18002.25002.17002.22002.2200414,400
22 abr 20242.15002.19002.10002.17002.17001,250,000
19 abr 20242.18002.22002.10002.14002.1400634,000
18 abr 20242.22002.25002.17002.21002.2100693,500
17 abr 20242.24002.25002.17002.19002.1900464,400
16 abr 20242.30002.30002.23002.23002.2300382,600
15 abr 20242.30002.33002.22002.31002.3100764,600
12 abr 20242.35002.36002.27002.28002.2800429,500
11 abr 20242.39002.39002.32002.34002.3400478,600
10 abr 20242.38002.42002.33002.37002.3700675,800
09 abr 20242.42002.42002.38002.41002.4100467,000
08 abr 20242.42002.42002.38002.40002.4000414,900
05 abr 20242.41002.42002.39002.40002.4000342,200
04 abr 20242.43002.52002.40002.41002.4100355,100
03 abr 20242.42002.47002.40002.40002.4000287,000
02 abr 20242.35002.45002.33002.43002.4300455,100
01 abr 20242.47002.48002.37002.41002.4100489,000
28 mar 20242.44002.51002.42002.47002.4700423,700
27 mar 20242.40002.44002.38002.43002.4300607,400
26 mar 20242.46002.50002.37002.37002.37001,146,200
25 mar 20242.51002.54002.46002.48002.4800433,600
22 mar 20242.54002.56002.48002.49002.4900311,200
21 mar 20242.63002.64002.53002.54002.5400455,400
20 mar 20242.57002.64002.53002.60002.6000298,000
19 mar 20242.58002.62002.58002.60002.6000139,700
18 mar 20242.62002.63002.57002.57002.5700251,400
15 mar 20242.59002.63002.57002.61002.6100636,700
14 mar 20242.66002.68002.56002.59002.5900356,600
13 mar 20242.74002.77002.66002.68002.6800244,400
12 mar 20242.77002.78002.72002.72002.7200217,100
11 mar 20242.90002.92002.74002.76002.7600343,800
08 mar 20242.85002.95002.84002.90002.9000667,700
07 mar 20242.68002.95002.65002.85002.85001,333,100
06 mar 20242.53002.64002.49002.62002.6200694,800
05 mar 20242.53002.54002.50002.51002.5100222,700
04 mar 20242.60002.61002.53002.54002.5400431,200
01 mar 20242.59002.66002.57002.61002.6100391,300
29 feb 20242.68002.68002.58002.60002.6000486,000
28 feb 20242.66002.69002.60002.61002.6100246,900
27 feb 20242.69002.73002.68002.71002.7100227,500
26 feb 20242.62002.67002.61002.67002.6700244,800
23 feb 20242.62002.65002.55002.64002.6400306,200
22 feb 20242.69002.70002.60002.61002.6100324,700
21 feb 20242.70002.73002.66002.70002.7000193,400
20 feb 20242.74002.76002.70002.73002.7300204,700
16 feb 20242.82002.84002.77002.78002.7800228,500
15 feb 20242.74002.86002.71002.84002.8400432,100
14 feb 20242.80002.82002.67002.72002.7200529,100
13 feb 20242.70002.88002.66002.75002.75001,209,800
12 feb 20242.67002.83002.67002.81002.8100460,600
09 feb 20242.50002.65002.47002.64002.6400496,200
08 feb 20242.49002.50002.42002.49002.4900300,100
07 feb 20242.58002.58002.46002.47002.4700411,600
06 feb 20242.37002.60002.36002.58002.5800588,600
05 feb 20242.47002.47002.37002.38002.3800525,900
02 feb 20242.50002.53002.40002.45002.45001,118,000
01 feb 20242.60002.72002.50002.56002.56001,516,300
31 ene 20242.70002.76002.59002.59002.5900481,700
30 ene 20242.83002.83002.70002.70002.7000241,800
29 ene 20242.74002.87002.71002.86002.8600502,400
26 ene 20242.78002.81002.73002.75002.7500202,800
25 ene 20242.86002.86002.76002.79002.7900237,300
24 ene 20242.95002.95002.80002.80002.8000183,700
23 ene 20242.97002.99002.89002.91002.9100253,100
22 ene 20242.84002.94002.82002.94002.9400522,200
19 ene 20242.80002.80002.73002.78002.7800254,400
18 ene 20242.78002.82002.73002.78002.7800249,100
17 ene 20242.77002.79002.73002.78002.7800222,000
16 ene 20242.83002.83002.77002.78002.7800223,800
12 ene 20242.90002.90002.82002.83002.8300204,300
11 ene 20242.81002.88002.78002.85002.8500345,100
10 ene 20242.78002.82002.76002.82002.8200358,500
09 ene 20242.79002.80002.75002.78002.7800199,400
08 ene 20242.78002.89002.77002.82002.8200306,300
05 ene 20242.71002.82002.68002.77002.7700396,100
04 ene 20242.72002.77002.68002.74002.7400345,600
03 ene 20242.75002.79002.69002.70002.7000496,400
02 ene 20242.82002.92002.81002.85002.8500375,500
29 dic 20232.92002.95002.81002.83002.8300372,900
28 dic 20232.99003.03002.89002.91002.9100453,200
27 dic 20232.98003.05002.97003.01003.0100417,800
26 dic 20232.88002.98002.86002.97002.9700226,800
22 dic 20232.88002.90002.84002.87002.8700234,200
21 dic 20232.84002.88002.83002.87002.8700213,700
20 dic 20232.84002.90002.75002.78002.7800476,500
19 dic 20232.74002.85002.74002.84002.8400433,200
18 dic 20232.70002.74002.66002.71002.7100326,800
15 dic 20232.80002.80002.63002.67002.6700905,800
14 dic 20232.79002.85002.72002.78002.7800582,600
13 dic 20232.63002.75002.61002.73002.7300407,500
12 dic 20232.60002.63002.53002.63002.6300270,900
11 dic 20232.62002.64002.56002.59002.5900378,600
08 dic 20232.62002.69002.62002.65002.6500276,300
07 dic 20232.68002.68002.61002.65002.6500443,100
06 dic 20232.79002.80002.64002.66002.6600410,000
05 dic 20232.61002.77002.61002.75002.7500537,700
04 dic 20232.50002.65002.50002.64002.6400470,300
01 dic 20232.50002.60002.40002.54002.54001,445,500
30 nov 20232.68002.72002.60002.61002.6100300,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...