Accuray Incorporated Common Stockのデータ

Accuray Incorporated Common Stockの基本情報

名前 Accuray Incorporated Common Stock
ティッカー ARAY
United States
上場年 2007.0
セクター Health Care

Accuray Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.79 5.57 5.6 5.74 1190000.0 5.74
2021-02-12 5.62 5.48 5.57 5.52 441900.0 5.52
2021-02-11 5.69 5.39 5.69 5.56 715100.0 5.56
2021-02-10 6.02 5.59 5.98 5.61 886600.0 5.61
2021-02-09 6.01 5.69 5.8 5.89 1819600.0 5.89
2021-02-08 5.75 5.44 5.44 5.74 2230900.0 5.74
2021-02-05 5.5 5.16 5.3 5.43 1368900.0 5.43
2021-02-04 5.4 5.23 5.34 5.26 590100.0 5.26
2021-02-03 5.41 5.18 5.25 5.3 1407600.0 5.3
2021-02-02 5.0 4.79 4.95 4.96 870600.0 4.96
2021-02-01 5.05 4.86 5.02 4.93 933000.0 4.93
2021-01-29 5.36 4.82 5.3 4.94 1437600.0 4.94
2021-01-28 5.7 5.24 5.37 5.36 1547700.0 5.36
2021-01-27 5.42 4.95 5.06 5.19 1801900.0 5.19
2021-01-26 5.25 5.0 5.1 5.15 735300.0 5.15
2021-01-25 5.2 4.95 5.1 5.08 1064100.0 5.08
2021-01-22 5.17 4.96 5.08 5.11 732300.0 5.11
2021-01-21 5.38 5.06 5.36 5.08 1031700.0 5.08
2021-01-20 5.4 4.77 4.77 5.38 2801100.0 5.38
2021-01-19 4.97 4.67 4.96 4.76 989400.0 4.76
2021-01-15 4.97 4.63 4.95 4.75 677700.0 4.75
2021-01-14 5.03 4.77 4.88 4.97 665200.0 4.97
2021-01-13 4.93 4.73 4.9 4.87 631200.0 4.87
2021-01-12 5.01 4.76 4.81 5.0 516600.0 5.0
2021-01-11 4.88 4.66 4.69 4.8 397400.0 4.8
2021-01-08 5.03 4.6 5.0 4.74 719700.0 4.74
2021-01-07 5.1 4.85 5.0 4.95 1154200.0 4.95
2021-01-06 5.02 4.6 4.67 4.88 1751500.0 4.88
2021-01-05 4.59 4.31 4.47 4.48 911500.0 4.48
2021-01-04 4.4 4.15 4.15 4.25 846900.0 4.25
2020-12-31 4.43 4.13 4.2 4.17 621700.0 4.17
2020-12-30 4.25 4.07 4.13 4.19 627100.0 4.19
2020-12-29 4.27 4.12 4.25 4.12 443900.0 4.12
2020-12-28 4.54 3.96 4.45 4.26 987100.0 4.26
2020-12-24 4.45 4.34 4.4 4.43 340000.0 4.43
2020-12-23 4.54 4.37 4.47 4.4 682400.0 4.4
2020-12-22 4.65 4.42 4.65 4.45 560600.0 4.45
2020-12-21 4.68 4.47 4.67 4.52 801600.0 4.52
2020-12-18 4.86 4.66 4.7 4.71 1237600.0 4.71
2020-12-17 4.74 4.63 4.65 4.66 642200.0 4.66
2020-12-16 4.79 4.6 4.7 4.67 1062900.0 4.67
2020-12-15 4.7 4.3 4.43 4.69 1098700.0 4.69
2020-12-14 4.57 4.37 4.44 4.45 1025600.0 4.45
2020-12-11 4.41 4.22 4.31 4.37 547600.0 4.37
2020-12-10 4.45 4.26 4.39 4.33 592800.0 4.33
2020-12-09 4.59 4.33 4.43 4.4 863200.0 4.4
2020-12-08 4.39 4.15 4.21 4.38 563300.0 4.38
2020-12-07 4.37 4.18 4.35 4.21 389300.0 4.21
2020-12-04 4.33 4.04 4.04 4.31 592000.0 4.31
2020-12-03 4.2 3.98 4.13 4.05 500600.0 4.05
2020-12-02 4.2 3.97 4.07 4.12 1054400.0 4.12
2020-12-01 4.52 4.21 4.46 4.23 766000.0 4.23
2020-11-30 4.54 4.31 4.35 4.46 867700.0 4.46
2020-11-27 4.46 4.26 4.41 4.3 386500.0 4.3
2020-11-25 4.63 4.23 4.6 4.36 994700.0 4.36
2020-11-24 4.7 4.44 4.48 4.54 1498700.0 4.54
2020-11-23 4.62 3.91 3.95 4.4 3491600.0 4.4
2020-11-20 3.93 3.71 3.85 3.91 664700.0 3.91
2020-11-19 4.01 3.88 3.9 3.9 504000.0 3.9
2020-11-18 4.14 3.93 3.96 3.94 852000.0 3.94
2020-11-17 4.02 3.72 3.77 3.99 931500.0 3.99
2020-11-16 3.94 3.77 3.87 3.94 798100.0 3.94
2020-11-13 3.97 3.83 3.95 3.84 1074200.0 3.84
2020-11-12 3.99 3.51 3.51 3.88 1925300.0 3.88
2020-11-11 3.5 3.29 3.35 3.48 722700.0 3.48
2020-11-10 3.45 3.05 3.09 3.35 1348400.0 3.35
2020-11-09 3.17 3.03 3.05 3.09 935600.0 3.09
2020-11-06 3.19 2.86 3.19 2.89 754800.0 2.89
2020-11-05 3.26 3.08 3.08 3.17 1060100.0 3.17
2020-11-04 3.35 3.01 3.23 3.04 730900.0 3.04
2020-11-03 3.33 3.0 3.02 3.32 1216100.0 3.32
2020-11-02 3.12 2.86 2.91 3.11 679300.0 3.11
2020-10-30 3.03 2.87 3.0 2.91 969400.0 2.91
2020-10-29 2.91 2.77 2.85 2.79 1006700.0 2.79
2020-10-28 2.98 2.82 2.95 2.84 910400.0 2.84
2020-10-27 3.09 2.94 3.05 3.0 902300.0 3.0
2020-10-26 3.14 3.0 3.06 3.06 586300.0 3.06
2020-10-23 3.14 3.08 3.1 3.1 445900.0 3.1
2020-10-22 3.23 3.1 3.18 3.13 745900.0 3.13
2020-10-21 3.23 3.11 3.2 3.21 401000.0 3.21
2020-10-20 3.42 3.09 3.32 3.17 741400.0 3.17
2020-10-19 3.35 3.13 3.16 3.25 639400.0 3.25
2020-10-16 3.31 3.0 3.06 3.12 1370600.0 3.12
2020-10-15 3.11 2.84 2.87 3.06 831400.0 3.06
2020-10-14 2.94 2.76 2.83 2.92 481300.0 2.92
2020-10-13 2.85 2.67 2.69 2.8 573600.0 2.8
2020-10-12 2.8 2.62 2.78 2.7 674300.0 2.7
2020-10-09 2.9 2.69 2.88 2.73 931500.0 2.73
2020-10-08 2.9 2.78 2.8 2.86 787000.0 2.86
2020-10-07 2.89 2.72 2.72 2.76 563700.0 2.76
2020-10-06 2.89 2.66 2.66 2.68 1551400.0 2.68
2020-10-05 2.73 2.57 2.58 2.65 634500.0 2.65
2020-10-02 2.59 2.43 2.43 2.55 1689200.0 2.55
2020-10-01 2.59 2.37 2.37 2.53 558000.0 2.53
2020-09-30 2.48 2.37 2.43 2.4 2156700.0 2.4
2020-09-29 2.6 2.35 2.6 2.4 586600.0 2.4
2020-09-28 2.5 2.34 2.38 2.45 473600.0 2.45
2020-09-25 2.4 2.29 2.31 2.3 277200.0 2.3
2020-09-24 2.35 2.22 2.3 2.33 1131900.0 2.33
2020-09-23 2.42 2.29 2.41 2.31 1029100.0 2.31
2020-09-22 2.63 2.41 2.6 2.42 558500.0 2.42
2020-09-21 2.67 2.37 2.53 2.61 2052500.0 2.61
2020-09-18 2.8 2.32 2.39 2.65 3110100.0 2.65
2020-09-17 2.4 2.3 2.37 2.35 268700.0 2.35
2020-09-16 2.37 2.3 2.32 2.31 297300.0 2.31
2020-09-15 2.34 2.25 2.3 2.3 300900.0 2.3
2020-09-14 2.34 2.24 2.25 2.27 320600.0 2.27
2020-09-11 2.34 2.23 2.3 2.26 290800.0 2.26
2020-09-10 2.37 2.28 2.3 2.3 327000.0 2.3
2020-09-09 2.34 2.25 2.26 2.29 259300.0 2.29
2020-09-08 2.31 2.17 2.24 2.24 368900.0 2.24
2020-09-04 2.28 2.19 2.27 2.25 473200.0 2.25
2020-09-03 2.31 2.24 2.28 2.26 661300.0 2.26
2020-09-02 2.36 2.26 2.36 2.3 358100.0 2.3
2020-09-01 2.34 2.26 2.31 2.31 422000.0 2.31
2020-08-31 2.39 2.31 2.38 2.33 534300.0 2.33
2020-08-28 2.42 2.24 2.28 2.38 828600.0 2.38
2020-08-27 2.3 2.22 2.24 2.28 332000.0 2.28
2020-08-26 2.31 2.22 2.24 2.25 477300.0 2.25
2020-08-25 2.31 2.23 2.3 2.24 363400.0 2.24
2020-08-24 2.46 2.27 2.46 2.29 511100.0 2.29
2020-08-21 2.48 2.3 2.3 2.42 612300.0 2.42
2020-08-20 2.44 2.33 2.36 2.34 488000.0 2.34
2020-08-19 2.47 2.38 2.44 2.39 305000.0 2.39
2020-08-18 2.46 2.39 2.42 2.44 563000.0 2.44
2020-08-17 2.58 2.4 2.5 2.42 650300.0 2.42
2020-08-14 2.73 2.5 2.72 2.55 684000.0 2.55
2020-08-13 2.78 2.66 2.78 2.71 608500.0 2.71
2020-08-12 2.76 2.64 2.72 2.73 581400.0 2.73
2020-08-11 2.76 2.63 2.63 2.69 325200.0 2.69
2020-08-10 2.69 2.56 2.62 2.63 381000.0 2.63
2020-08-07 2.62 2.5 2.55 2.61 353200.0 2.61
2020-08-06 2.62 2.53 2.6 2.59 291600.0 2.59
2020-08-05 2.68 2.56 2.61 2.59 521400.0 2.59
2020-08-04 2.79 2.5 2.77 2.55 714400.0 2.55
2020-08-03 2.77 2.23 2.24 2.74 2238400.0 2.74
2020-07-31 2.26 2.19 2.25 2.23 433100.0 2.23
2020-07-30 2.28 2.17 2.22 2.27 369900.0 2.27
2020-07-29 2.27 2.19 2.22 2.27 267000.0 2.27
2020-07-28 2.31 2.19 2.27 2.19 310000.0 2.19
2020-07-27 2.33 2.19 2.2 2.31 403000.0 2.31
2020-07-24 2.34 2.21 2.29 2.21 390600.0 2.21
2020-07-23 2.38 2.26 2.28 2.3 954300.0 2.3
2020-07-22 2.28 2.21 2.25 2.26 242300.0 2.26
2020-07-21 2.32 2.23 2.26 2.25 356000.0 2.25
2020-07-20 2.27 2.17 2.18 2.24 352900.0 2.24
2020-07-17 2.24 2.15 2.15 2.19 379000.0 2.19
2020-07-16 2.2 2.1 2.18 2.17 276900.0 2.17
2020-07-15 2.22 2.15 2.16 2.2 531800.0 2.2
2020-07-14 2.13 2.04 2.06 2.12 346400.0 2.12
2020-07-13 2.15 2.03 2.11 2.05 628600.0 2.05
2020-07-10 2.1 1.97 2.0 2.07 430500.0 2.07
2020-07-09 2.06 1.96 2.04 1.98 565800.0 1.98
2020-07-08 2.06 1.97 2.04 2.02 694800.0 2.02
2020-07-07 2.19 1.98 2.16 1.99 943600.0 1.99
2020-07-06 2.24 2.14 2.18 2.18 430900.0 2.18
2020-07-02 2.23 2.13 2.18 2.17 627200.0 2.17
2020-07-01 2.17 2.05 2.05 2.13 701600.0 2.13
2020-06-30 2.17 2.02 2.16 2.03 1963100.0 2.03
2020-06-29 2.23 2.11 2.21 2.16 543000.0 2.16
2020-06-26 2.25 2.14 2.23 2.2 1393700.0 2.2
2020-06-25 2.34 2.2 2.31 2.23 794000.0 2.23
2020-06-24 2.37 2.22 2.31 2.31 615300.0 2.31
2020-06-23 2.46 2.27 2.46 2.29 709900.0 2.29
2020-06-22 2.41 2.24 2.26 2.34 591800.0 2.34
2020-06-19 2.38 2.05 2.35 2.28 670000.0 2.28
2020-06-18 2.33 2.22 2.25 2.33 326800.0 2.33
2020-06-17 2.36 2.2 2.27 2.27 422700.0 2.27
2020-06-16 2.44 2.23 2.4 2.26 619700.0 2.26
2020-06-15 2.29 2.05 2.13 2.28 435200.0 2.28
2020-06-12 2.21 2.05 2.11 2.13 522700.0 2.13
2020-06-11 2.37 2.03 2.37 2.06 1037200.0 2.06
2020-06-10 2.54 2.36 2.53 2.38 566000.0 2.38
2020-06-09 2.59 2.4 2.5 2.56 463500.0 2.56
2020-06-08 2.58 2.46 2.48 2.53 763200.0 2.53
2020-06-05 2.59 2.44 2.5 2.47 875800.0 2.47
2020-06-04 2.48 2.28 2.35 2.44 665800.0 2.44
2020-06-03 2.39 2.05 2.05 2.38 927400.0 2.38
2020-06-02 2.16 1.95 1.96 2.06 904200.0 2.06
2020-06-01 2.2 2.03 2.11 2.11 504500.0 2.11
2020-05-29 2.12 2.03 2.06 2.1 416900.0 2.1
2020-05-28 2.25 2.07 2.22 2.09 473400.0 2.09
2020-05-27 2.2 2.07 2.18 2.18 468400.0 2.18
2020-05-26 2.27 2.07 2.27 2.12 588500.0 2.12
2020-05-22 2.24 2.01 2.06 2.18 531900.0 2.18
2020-05-21 2.07 1.9 1.91 2.05 604000.0 2.05
2020-05-20 2.0 1.86 1.94 1.93 442800.0 1.93
2020-05-19 2.0 1.9 1.96 1.91 389200.0 1.91
2020-05-18 2.0 1.89 2.0 1.96 627800.0 1.96
2020-05-15 1.94 1.79 1.84 1.91 402700.0 1.91
2020-05-14 1.91 1.75 1.88 1.83 488500.0 1.83
2020-05-13 2.01 1.82 2.0 1.92 778600.0 1.92
2020-05-12 2.15 2.0 2.1 2.01 754100.0 2.01
2020-05-11 2.2 2.06 2.16 2.08 551700.0 2.08
2020-05-08 2.18 2.05 2.12 2.16 499900.0 2.16
2020-05-07 2.15 2.02 2.04 2.07 489200.0 2.07
2020-05-06 2.15 2.02 2.15 2.04 403400.0 2.04
2020-05-05 2.29 2.09 2.26 2.12 441800.0 2.12
2020-05-04 2.34 2.13 2.3 2.23 723700.0 2.23
2020-05-01 2.3 2.11 2.17 2.3 694800.0 2.3
2020-04-30 2.4 2.16 2.36 2.24 673700.0 2.24
2020-04-29 2.45 2.13 2.45 2.4 1697400.0 2.4
2020-04-28 2.08 1.82 1.98 2.08 692700.0 2.08
2020-04-27 1.94 1.83 1.88 1.9 532100.0 1.9
2020-04-24 1.9 1.76 1.85 1.85 316500.0 1.85
2020-04-23 1.87 1.75 1.76 1.82 397700.0 1.82
2020-04-22 1.8 1.69 1.8 1.76 284900.0 1.76
2020-04-21 1.79 1.68 1.74 1.77 207700.0 1.77
2020-04-20 1.85 1.69 1.71 1.77 446400.0 1.77
2020-04-17 1.93 1.7 1.75 1.77 604300.0 1.77
2020-04-16 1.85 1.7 1.81 1.7 461600.0 1.7
2020-04-15 2.0 1.82 1.92 1.84 411200.0 1.84
2020-04-14 2.13 1.92 2.06 1.96 522900.0 1.96
2020-04-13 2.05 1.9 2.0 2.02 352800.0 2.02
2020-04-09 2.2 1.96 2.06 2.0 451500.0 2.0
2020-04-08 2.01 1.83 1.93 2.01 439500.0 2.01
2020-04-07 2.04 1.88 2.04 1.9 559100.0 1.9
2020-04-06 1.95 1.77 1.8 1.94 622500.0 1.94
2020-04-03 1.74 1.58 1.71 1.73 437600.0 1.73
2020-04-02 1.75 1.63 1.72 1.71 275800.0 1.71
2020-04-01 1.84 1.71 1.83 1.72 574000.0 1.72
2020-03-31 1.9 1.7 1.71 1.9 746200.0 1.9
2020-03-30 1.74 1.6 1.62 1.74 397000.0 1.74
2020-03-27 1.74 1.6 1.71 1.67 594300.0 1.67
2020-03-26 1.87 1.6 1.61 1.76 1016000.0 1.76
2020-03-25 1.64 1.33 1.43 1.58 1215300.0 1.58
2020-03-24 1.54 1.35 1.51 1.35 1728000.0 1.35
2020-03-23 1.66 1.4 1.58 1.44 392900.0 1.44
2020-03-20 1.74 1.47 1.67 1.56 718700.0 1.56
2020-03-19 1.71 1.39 1.41 1.64 489500.0 1.64
2020-03-18 1.63 1.36 1.55 1.38 629300.0 1.38
2020-03-17 1.7 1.35 1.51 1.66 808800.0 1.66
2020-03-16 1.76 1.41 1.75 1.44 746700.0 1.44
2020-03-13 2.1 1.62 2.03 1.73 1334500.0 1.73
2020-03-12 2.14 1.88 2.14 1.89 722300.0 1.89
2020-03-11 2.44 2.2 2.31 2.27 795400.0 2.27
2020-03-10 2.64 2.34 2.56 2.36 633100.0 2.36
2020-03-09 2.66 2.5 2.65 2.52 541200.0 2.52
2020-03-06 2.98 2.75 2.91 2.79 382000.0 2.79
2020-03-05 3.08 2.96 3.03 2.98 373900.0 2.98
2020-03-04 3.13 3.03 3.09 3.11 446700.0 3.11
2020-03-03 3.19 2.97 2.97 3.06 684100.0 3.06
2020-03-02 3.01 2.85 2.88 2.97 505000.0 2.97
2020-02-28 3.05 2.89 2.89 2.97 666800.0 2.97
2020-02-27 3.21 2.93 2.99 2.97 440000.0 2.97
2020-02-26 3.12 2.86 3.07 3.07 844700.0 3.07
2020-02-25 3.31 3.07 3.23 3.09 489500.0 3.09
2020-02-24 3.29 3.21 3.25 3.22 330600.0 3.22
2020-02-21 3.39 3.31 3.38 3.32 298700.0 3.32
2020-02-20 3.44 3.33 3.42 3.37 492200.0 3.37
2020-02-19 3.52 3.39 3.45 3.42 628600.0 3.42
2020-02-18 3.5 3.43 3.5 3.45 471900.0 3.45