Quantcast
ARAY

Historical Stock Prices

$3.875
*  
0.35
9.93%
Get ARAY Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading ARAY now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/17/2018 3.85 4.15 3.65 3.875 1,585,647
08/16/2018 3.45 3.55 3.45 3.525 337,407
08/15/2018 3.25 3.55 3.2 3.475 409,209
08/14/2018 3.75 3.85 3.55 3.625 387,630
08/13/2018 3.85 3.9 3.75 3.75 326,417
08/10/2018 3.95 4 3.8 3.85 271,091
08/09/2018 3.9 3.95 3.8 3.95 342,049
08/08/2018 3.85 3.9 3.7 3.9 405,282
08/07/2018 3.85 3.9 3.75 3.85 196,681
08/06/2018 3.8 3.9 3.75 3.85 182,986
08/03/2018 3.85 3.85 3.75 3.8 229,891
08/02/2018 3.75 3.95 3.75 3.85 240,434
08/01/2018 3.8 3.9 3.7 3.8 474,053
07/31/2018 3.8 3.9 3.75 3.85 242,055
07/30/2018 3.9 3.997 3.75 3.75 713,103
07/27/2018 4.1 4.1 3.9 3.9 325,183
07/26/2018 4.1 4.15 4.05 4.1 317,164
07/25/2018 4 4.1 4 4.1 304,122
07/24/2018 4 4.05 3.95 4 310,321
07/23/2018 3.95 4 3.95 4 170,128
07/20/2018 3.95 4 3.9 4 318,497
07/19/2018 3.95 4 3.9 3.95 300,605
07/18/2018 3.9 4 3.85 3.95 239,807
07/17/2018 3.85 3.95 3.8 3.9 203,271
07/16/2018 3.9 3.9 3.8 3.85 178,989
07/13/2018 4 4.1 3.85 3.9 607,756
07/12/2018 4 4.05 3.95 4 176,232
07/11/2018 4 4.05 3.9 4 388,395
07/10/2018 4 4.025 3.9 3.95 646,578
07/09/2018 4.15 4.15 3.95 3.975 567,840
07/06/2018 4.05 4.15 4.05 4.125 122,806
07/05/2018 4.1 4.15 4 4.05 297,335
07/03/2018 4 4.1 3.95 4.075 356,934
07/02/2018 4.1 4.15 4 4.075 489,758
06/29/2018 4.2 4.2252 4.1 4.1 783,496
06/28/2018 4.3 4.4 4.2 4.2 437,045
06/27/2018 4.05 4.35 4.05 4.3 779,646
06/26/2018 3.9 4.1 3.875 4.05 386,523
06/25/2018 4 4.1 3.8 3.85 953,009
06/22/2018 4 4.15 3.95 4 1,637,086
06/21/2018 4.2 4.25 3.9 3.925 1,630,509
06/20/2018 4.3 4.35 4.1 4.2 784,045
06/19/2018 4.35 4.4 4.25 4.325 352,636
06/18/2018 4.35 4.4 4.175 4.4 519,979
06/15/2018 4.7 4.775 4.35 4.35 1,401,244
06/14/2018 4.6 4.75 4.5 4.7 466,437
06/13/2018 4.45 4.65 4.35 4.6 570,882
06/12/2018 4.4 4.45 4.351 4.45 230,583
06/11/2018 4.35 4.45 4.35 4.45 207,840
06/08/2018 4.3 4.45 4.3 4.35 227,364
06/07/2018 4.45 4.45 4.25 4.35 373,823
06/06/2018 4.45 4.45 4.4 4.4 276,942
06/05/2018 4.35 4.45 4.3 4.425 410,149
06/04/2018 4.5 4.5 4.35 4.4 280,521
06/01/2018 4.3 4.5 4.3 4.5 555,966
05/31/2018 4.5 4.55 4.4 4.4 289,905
05/30/2018 4.35 4.65 4.349 4.5 539,647
05/29/2018 4.3 4.35 4.15 4.3 642,583
05/25/2018 4.95 5 4.25 4.4 3,561,574
05/24/2018 5 5.05 4.9 4.95 279,441
05/23/2018 4.9 5.1 4.85 5.05 241,494
05/22/2018 4.95 5 4.85 4.9 255,079
05/21/2018 5 5.05 4.9 5 298,079
05/18/2018 4.95 5.1 4.85 5 510,186
05/17/2018 4.85 4.925 4.8 4.9 255,352
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ARAY

Research Brokers before you trade

Want to trade FX?

Smart Portfolio