La bourse ferme dans 5 h 59 min

Accuray Incorporated (ARAY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,5700-0,0400 (-1,53 %)
À la clôture : 04:00PM EDT
2,6400 +0,07 (+2,72 %)
Échanges après Bourse : 07:40PM EDT
Durée:
19 mars 2023 - 19 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mars 20242,62002,63002,57002,57002,5700251 400
15 mars 20242,59002,63002,57002,61002,6100636 700
14 mars 20242,66002,68002,56002,59002,5900356 600
13 mars 20242,74002,77002,66002,68002,6800244 400
12 mars 20242,77002,78002,72002,72002,7200217 100
11 mars 20242,90002,92002,74002,76002,7600343 800
08 mars 20242,85002,95002,84002,90002,9000667 700
07 mars 20242,68002,95002,65002,85002,85001 333 100
06 mars 20242,53002,64002,49002,62002,6200694 800
05 mars 20242,53002,54002,50002,51002,5100222 700
04 mars 20242,60002,61002,53002,54002,5400431 200
01 mars 20242,59002,66002,57002,61002,6100391 300
29 févr. 20242,68002,68002,58002,60002,6000486 000
28 févr. 20242,66002,69002,60002,61002,6100246 900
27 févr. 20242,69002,73002,68002,71002,7100227 500
26 févr. 20242,62002,67002,61002,67002,6700244 800
23 févr. 20242,62002,65002,55002,64002,6400306 200
22 févr. 20242,69002,70002,60002,61002,6100324 700
21 févr. 20242,70002,73002,66002,70002,7000193 400
20 févr. 20242,74002,76002,70002,73002,7300204 700
16 févr. 20242,82002,84002,77002,78002,7800228 500
15 févr. 20242,74002,86002,71002,84002,8400432 100
14 févr. 20242,80002,82002,67002,72002,7200529 100
13 févr. 20242,70002,88002,66002,75002,75001 209 800
12 févr. 20242,67002,83002,67002,81002,8100460 600
09 févr. 20242,50002,65002,47002,64002,6400496 200
08 févr. 20242,49002,50002,42002,49002,4900300 100
07 févr. 20242,58002,58002,46002,47002,4700411 600
06 févr. 20242,37002,60002,36002,58002,5800588 600
05 févr. 20242,47002,47002,37002,38002,3800525 900
02 févr. 20242,50002,53002,40002,45002,45001 118 000
01 févr. 20242,60002,72002,50002,56002,56001 516 300
31 janv. 20242,70002,76002,59002,59002,5900481 700
30 janv. 20242,83002,83002,70002,70002,7000241 800
29 janv. 20242,74002,87002,71002,86002,8600502 400
26 janv. 20242,78002,81002,73002,75002,7500202 800
25 janv. 20242,86002,86002,76002,79002,7900237 300
24 janv. 20242,95002,95002,80002,80002,8000183 700
23 janv. 20242,97002,99002,89002,91002,9100253 100
22 janv. 20242,84002,94002,82002,94002,9400522 200
19 janv. 20242,80002,80002,73002,78002,7800254 400
18 janv. 20242,78002,82002,73002,78002,7800249 100
17 janv. 20242,77002,79002,73002,78002,7800222 000
16 janv. 20242,83002,83002,77002,78002,7800223 800
12 janv. 20242,90002,90002,82002,83002,8300204 300
11 janv. 20242,81002,88002,78002,85002,8500345 100
10 janv. 20242,78002,82002,76002,82002,8200358 500
09 janv. 20242,79002,80002,75002,78002,7800199 400
08 janv. 20242,78002,89002,77002,82002,8200306 300
05 janv. 20242,71002,82002,68002,77002,7700396 100
04 janv. 20242,72002,77002,68002,74002,7400345 600
03 janv. 20242,75002,79002,69002,70002,7000496 400
02 janv. 20242,82002,92002,81002,85002,8500375 500
29 déc. 20232,92002,95002,81002,83002,8300372 900
28 déc. 20232,99003,03002,89002,91002,9100453 200
27 déc. 20232,98003,05002,97003,01003,0100417 800
26 déc. 20232,88002,98002,86002,97002,9700226 800
22 déc. 20232,88002,90002,84002,87002,8700234 200
21 déc. 20232,84002,88002,83002,87002,8700213 700
20 déc. 20232,84002,90002,75002,78002,7800476 500
19 déc. 20232,74002,85002,74002,84002,8400433 200
18 déc. 20232,70002,74002,66002,71002,7100326 800
15 déc. 20232,80002,80002,63002,67002,6700905 800
14 déc. 20232,79002,85002,72002,78002,7800582 600
13 déc. 20232,63002,75002,61002,73002,7300407 500
12 déc. 20232,60002,63002,53002,63002,6300270 900
11 déc. 20232,62002,64002,56002,59002,5900378 600
08 déc. 20232,62002,69002,62002,65002,6500276 300
07 déc. 20232,68002,68002,61002,65002,6500443 100
06 déc. 20232,79002,80002,64002,66002,6600410 000
05 déc. 20232,61002,77002,61002,75002,7500537 700
04 déc. 20232,50002,65002,50002,64002,6400470 300
01 déc. 20232,50002,60002,40002,54002,54001 445 500
30 nov. 20232,68002,72002,60002,61002,6100300 500
29 nov. 20232,69002,74002,65002,66002,6600267 700
28 nov. 20232,70002,70002,63002,65002,6500340 700
27 nov. 20232,72002,78002,70002,70002,7000253 100
24 nov. 20232,74002,83002,72002,78002,7800164 700
22 nov. 20232,71002,77002,69002,75002,7500192 900
21 nov. 20232,71002,76002,66002,70002,7000342 800
20 nov. 20232,58002,79002,58002,71002,7100386 300
17 nov. 20232,52002,58002,51002,57002,5700545 500
16 nov. 20232,50002,60002,45002,52002,5200455 100
15 nov. 20232,66002,73002,53002,54002,5400483 900
14 nov. 20232,61002,68002,60002,68002,6800483 300
13 nov. 20232,46002,57002,46002,55002,5500250 700
10 nov. 20232,42002,50002,39002,47002,4700347 700
09 nov. 20232,65002,67002,44002,44002,4400633 100
08 nov. 20232,87002,92002,66002,66002,66001 068 800
07 nov. 20232,70002,74002,61002,73002,7300360 000
06 nov. 20232,75002,80002,67002,68002,6800331 300
03 nov. 20232,69002,82002,63002,80002,8000335 800
02 nov. 20232,59002,64002,59002,62002,6200205 800
01 nov. 20232,63002,63002,53002,57002,5700292 500
31 oct. 20232,62002,65002,51002,64002,6400399 100
30 oct. 20232,63002,64002,52002,63002,6300420 500
27 oct. 20232,62002,62002,51002,58002,5800252 900
26 oct. 20232,63002,67002,58002,62002,6200262 900
25 oct. 20232,77002,81002,64002,64002,6400254 800
24 oct. 20232,70002,82002,70002,81002,8100254 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...