Italia markets open in 2 hours 16 minutes

Accuray Incorporated (ARAY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,1800-0,0200 (-0,91%)
Alla chiusura: 04:00PM EDT
2,2300 +0,05 (+2,29%)
Dopo ore: 06:39PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20242,18002,21002,14002,18002,1800359.200
24 apr 20242,21002,23002,16002,20002,2000293.900
23 apr 20242,18002,25002,17002,22002,2200414.400
22 apr 20242,15002,19002,10002,17002,17001.250.000
19 apr 20242,18002,22002,10002,14002,1400634.000
18 apr 20242,22002,25002,17002,21002,2100693.500
17 apr 20242,24002,25002,17002,19002,1900464.400
16 apr 20242,30002,30002,23002,23002,2300382.600
15 apr 20242,30002,33002,22002,31002,3100764.600
12 apr 20242,35002,36002,27002,28002,2800429.500
11 apr 20242,39002,39002,32002,34002,3400478.600
10 apr 20242,38002,42002,33002,37002,3700675.800
09 apr 20242,42002,42002,38002,41002,4100467.000
08 apr 20242,42002,42002,38002,40002,4000414.900
05 apr 20242,41002,42002,39002,40002,4000342.200
04 apr 20242,43002,52002,40002,41002,4100355.100
03 apr 20242,42002,47002,40002,40002,4000287.000
02 apr 20242,35002,45002,33002,43002,4300455.100
01 apr 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 gen 20242,70002,76002,59002,59002,5900481.700
30 gen 20242,83002,83002,70002,70002,7000241.800
29 gen 20242,74002,87002,71002,86002,8600502.400
26 gen 20242,78002,81002,73002,75002,7500202.800
25 gen 20242,86002,86002,76002,79002,7900237.300
24 gen 20242,95002,95002,80002,80002,8000183.700
23 gen 20242,97002,99002,89002,91002,9100253.100
22 gen 20242,84002,94002,82002,94002,9400522.200
19 gen 20242,80002,80002,73002,78002,7800254.400
18 gen 20242,78002,82002,73002,78002,7800249.100
17 gen 20242,77002,79002,73002,78002,7800222.000
16 gen 20242,83002,83002,77002,78002,7800223.800
12 gen 20242,90002,90002,82002,83002,8300204.300
11 gen 20242,81002,88002,78002,85002,8500345.100
10 gen 20242,78002,82002,76002,82002,8200358.500
09 gen 20242,79002,80002,75002,78002,7800199.400
08 gen 20242,78002,89002,77002,82002,8200306.300
05 gen 20242,71002,82002,68002,77002,7700396.100
04 gen 20242,72002,77002,68002,74002,7400345.600
03 gen 20242,75002,79002,69002,70002,7000496.400
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...