Accuray Incorporated Stock Price (Quote) NASDAQ:ARAY
$2.17 ( -1.81% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.08 | $3.58 | Friday, 20th May 2022 ARAY stock ended at $2.17. This is 1.81% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 7.18% from a day low at $2.16 to a day high of $2.32. |
90 days | $2.08 | $3.67 | |
52 weeks | $2.08 | $5.93 |
Historical Accuray Incorporated prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $2.23 | $2.32 | $2.16 | $2.17 | 1 076 523 |
2022-05-19 | $2.25 | $2.26 | $2.15 | $2.21 | 1 316 515 |
2022-05-18 | $2.33 | $2.33 | $2.20 | $2.20 | 1 054 513 |
2022-05-17 | $2.29 | $2.33 | $2.24 | $2.30 | 2 655 223 |
2022-05-16 | $2.32 | $2.35 | $2.26 | $2.26 | 689 471 |
2022-05-13 | $2.35 | $2.37 | $2.29 | $2.31 | 1 026 594 |
2022-05-12 | $2.12 | $2.33 | $2.08 | $2.29 | 1 290 264 |
2022-05-11 | $2.28 | $2.36 | $2.13 | $2.14 | 1 298 553 |
2022-05-10 | $2.22 | $2.33 | $2.16 | $2.22 | 1 831 004 |
2022-05-09 | $2.29 | $2.29 | $2.08 | $2.09 | 1 336 402 |
2022-05-06 | $2.44 | $2.47 | $2.29 | $2.30 | 1 102 695 |
2022-05-05 | $2.60 | $2.74 | $2.39 | $2.41 | 1 406 167 |
2022-05-04 | $2.65 | $2.65 | $2.46 | $2.56 | 1 237 512 |
2022-05-03 | $2.67 | $2.71 | $2.59 | $2.65 | 1 163 265 |
2022-05-02 | $2.66 | $2.77 | $2.60 | $2.67 | 838 332 |
2022-04-29 | $2.78 | $2.88 | $2.66 | $2.66 | 687 785 |
2022-04-28 | $3.31 | $3.39 | $2.77 | $2.83 | 793 715 |
2022-04-27 | $3.15 | $3.17 | $3.00 | $3.02 | 619 220 |
2022-04-26 | $3.29 | $3.30 | $3.15 | $3.15 | 371 142 |
2022-04-25 | $3.26 | $3.36 | $3.23 | $3.34 | 543 037 |
2022-04-22 | $3.50 | $3.50 | $3.29 | $3.31 | 102 084 |
2022-04-21 | $3.55 | $3.55 | $3.44 | $3.52 | 647 100 |
2022-04-20 | $3.55 | $3.58 | $3.49 | $3.51 | 314 900 |
2022-04-19 | $3.20 | $3.55 | $3.20 | $3.51 | 773 200 |
2022-04-18 | $3.23 | $3.23 | $3.13 | $3.20 | 482 400 |
2022-04-14 | $3.44 | $3.44 | $3.27 | $3.28 | 107 822 |
2022-04-13 | $3.10 | $3.43 | $3.10 | $3.42 | 1 105 597 |
2022-04-12 | $3.24 | $3.28 | $3.10 | $3.10 | 560 231 |
2022-04-11 | $3.15 | $3.20 | $3.11 | $3.19 | 530 755 |
2022-04-08 | $3.22 | $3.24 | $3.16 | $3.18 | 272 804 |
2022-04-07 | $3.19 | $3.29 | $3.16 | $3.22 | 297 100 |
2022-04-06 | $3.27 | $3.29 | $3.14 | $3.20 | 499 300 |
2022-04-05 | $3.32 | $3.36 | $3.25 | $3.27 | 404 100 |
2022-04-04 | $3.36 | $3.42 | $3.32 | $3.34 | 314 300 |
2022-04-01 | $3.31 | $3.40 | $3.31 | $3.37 | 354 952 |
2022-03-31 | $3.31 | $3.35 | $3.25 | $3.30 | 251 837 |
2022-03-30 | $3.37 | $3.44 | $3.29 | $3.30 | 707 787 |
2022-03-29 | $3.37 | $3.47 | $3.31 | $3.37 | 413 300 |
2022-03-28 | $3.25 | $3.30 | $3.20 | $3.30 | 471 300 |
2022-03-25 | $3.26 | $3.30 | $3.21 | $3.23 | 574 700 |
2022-03-24 | $3.21 | $3.31 | $3.19 | $3.26 | 462 000 |
2022-03-23 | $3.25 | $3.27 | $3.15 | $3.16 | 725 600 |
2022-03-22 | $3.31 | $3.38 | $3.27 | $3.27 | 534 998 |
2022-03-21 | $3.40 | $3.67 | $3.27 | $3.27 | 630 913 |
2022-03-18 | $3.52 | $3.53 | $3.36 | $3.36 | 2 338 904 |
2022-03-17 | $3.41 | $3.55 | $3.37 | $3.52 | 433 900 |
2022-03-16 | $3.42 | $3.52 | $3.35 | $3.44 | 517 300 |
2022-03-15 | $3.26 | $3.38 | $3.25 | $3.34 | 422 900 |
2022-03-14 | $3.21 | $3.35 | $3.20 | $3.26 | 786 800 |
2022-03-11 | $3.37 | $3.40 | $3.18 | $3.19 | 449 100 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.