Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viewray Inc (NQ: VRAY )

0.0250 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 8.500 8.820 8.400 8.510 1,517,109 +0.13(+1.55%)
Mar 30, 2017 8.500 8.570 8.230 8.380 771,437 -0.21(-2.44%)
Mar 29, 2017 8.740 8.740 7.990 8.590 1,644,508 -0.05(-0.58%)
Mar 28, 2017 9.750 10.39 7.870 8.640 4,717,676 -0.83(-8.76%)
Mar 27, 2017 8.340 9.950 8.330 9.470 2,331,231 +1.01(+11.94%)
Mar 24, 2017 8.130 8.760 8.130 8.460 1,156,517 +0.36(+4.44%)
Mar 23, 2017 7.500 8.250 7.500 8.100 1,655,326 +0.58(+7.71%)
Mar 22, 2017 7.170 7.980 7.160 7.520 1,588,298 +0.36(+5.03%)
Mar 21, 2017 6.790 7.300 6.600 7.160 1,699,174 +0.36(+5.29%)
Mar 20, 2017 6.010 6.900 5.800 6.800 1,603,804 +0.78(+12.96%)
Mar 17, 2017 5.950 6.173 5.600 6.020 1,106,300 -0.22(-3.53%)
Mar 16, 2017 6.270 6.430 6.040 6.240 897,652 +0.04(+0.65%)
Mar 15, 2017 5.870 6.430 5.700 6.200 2,689,177 +0.37(+6.35%)
Mar 14, 2017 5.460 5.980 5.310 5.830 740,538 +0.35(+6.39%)
Mar 13, 2017 5.550 5.580 5.380 5.480 245,847 -0.05(-0.90%)
Mar 10, 2017 5.520 5.550 5.480 5.530 296,017 +0.01(+0.18%)
Mar 09, 2017 5.500 5.610 5.420 5.520 714,719 -0.01(-0.18%)
Mar 08, 2017 5.500 5.720 5.450 5.530 243,193 +0.06(+1.10%)
Mar 07, 2017 5.610 5.610 5.400 5.470 314,897 -0.10(-1.80%)
Mar 06, 2017 5.850 5.850 5.520 5.570 709,909 -0.14(-2.45%)
Mar 03, 2017 6.190 6.200 5.470 5.710 2,647,471 +0.06(+1.06%)
Mar 02, 2017 5.100 6.240 5.100 5.650 4,301,828 +0.50(+9.71%)
Mar 01, 2017 5.220 5.410 5.000 5.150 812,789 -0.10(-1.90%)
Feb 28, 2017 5.550 5.660 5.200 5.250 970,543 -0.46(-8.06%)
Feb 27, 2017 4.780 6.440 4.710 5.710 3,499,599 +0.95(+19.96%)
Feb 24, 2017 4.710 4.900 4.600 4.760 47,109 +0.01(+0.21%)
Feb 23, 2017 4.880 4.959 4.711 4.750 64,146 -0.13(-2.66%)
Feb 22, 2017 5.050 5.050 4.800 4.880 106,114 -0.18(-3.56%)
Feb 21, 2017 5.070 5.130 5.000 5.060 73,184 +0.01(+0.20%)
Feb 17, 2017 5.050 5.050 5.050 0 +0.06(+1.20%)
Feb 16, 2017 5.070 5.130 4.910 4.990 95,659 -0.09(-1.77%)
Feb 15, 2017 5.320 5.390 4.930 5.080 131,639 -0.25(-4.69%)
Feb 14, 2017 4.840 5.440 4.750 5.330 181,809 +0.40(+8.11%)
Feb 13, 2017 5.590 5.700 4.910 4.930 224,252 -0.77(-13.51%)
Feb 10, 2017 6.030 6.250 5.630 5.700 268,007 -0.22(-3.72%)
Feb 09, 2017 5.800 5.810 5.780 5.920 148,749 +0.09(+1.54%)
Feb 08, 2017 5.860 5.930 5.810 5.830 64,805 -0.09(-1.52%)
Feb 07, 2017 5.920 5.950 5.800 5.920 133,920 -0.03(-0.50%)
Feb 06, 2017 5.650 6.130 5.650 5.950 306,368 +0.41(+7.40%)
Feb 03, 2017 5.250 5.690 5.250 5.540 141,289 +0.28(+5.32%)
Feb 02, 2017 5.280 5.450 5.200 5.260 59,760 +0.02(+0.38%)
Feb 01, 2017 5.310 5.720 5.220 5.240 68,441 +0.03(+0.58%)
Jan 31, 2017 5.500 5.510 5.120 5.210 164,852 -0.42(-7.46%)
Jan 30, 2017 5.770 5.940 5.600 5.630 100,608 -0.19(-3.26%)
Jan 27, 2017 6.000 6.000 5.770 5.820 140,813 -0.02(-0.34%)
Jan 26, 2017 5.550 6.000 5.550 5.840 249,185 +0.33(+5.99%)
Jan 25, 2017 5.460 5.590 5.210 5.510 251,655 +0.21(+3.96%)
Jan 24, 2017 5.100 5.470 4.850 5.300 428,123 +0.33(+6.64%)
Jan 23, 2017 4.200 5.000 4.200 4.970 313,920 +0.77(+18.33%)
Jan 20, 2017 4.220 4.320 3.940 4.200 170,118 -0.21(-4.76%)
Jan 19, 2017 3.250 4.920 3.250 4.410 882,560 +1.27(+40.45%)
Jan 18, 2017 3.030 3.190 3.010 3.140 31,673 +0.08(+2.61%)
Jan 17, 2017 3.160 3.240 3.040 3.060 30,927 -0.13(-4.08%)
Jan 13, 2017 3.190 3.190 3.190 0 -0.01(-0.31%)
Jan 12, 2017 3.200 3.250 3.200 3.200 12,810 +0.02(+0.63%)
Jan 11, 2017 3.124 3.200 3.124 3.180 10,024 +0.03(+0.95%)
Jan 10, 2017 3.230 3.230 3.090 3.150 13,905 +0.11(+3.62%)
Jan 09, 2017 3.070 3.190 3.010 3.040 39,483 -0.06(-1.94%)
Jan 06, 2017 3.285 3.360 3.040 3.100 19,578 -0.10(-3.13%)
Jan 05, 2017 3.160 3.310 3.150 3.200 11,154 +0.04(+1.27%)
Jan 04, 2017 3.180 3.180 3.142 3.160 5,454 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.