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 (%)
Dec 31, 2018 5.570 6.090 5.500 6.070 1,424,800 +0.51(+9.17%)
Dec 28, 2018 5.400 5.700 5.340 5.560 765,400 +0.18(+3.35%)
Dec 27, 2018 5.030 5.440 4.870 5.380 2,854,825 +0.23(+4.47%)
Dec 26, 2018 5.050 5.270 4.910 5.150 2,920,227 +0.11(+2.18%)
Dec 24, 2018 5.130 5.200 4.860 5.040 553,300 -0.17(-3.26%)
Dec 21, 2018 5.480 5.490 4.890 5.210 2,302,400 -0.21(-3.87%)
Dec 20, 2018 5.860 6.010 5.290 5.420 1,077,759 -0.48(-8.14%)
Dec 19, 2018 5.810 6.170 5.790 5.900 851,937 +0.08(+1.37%)
Dec 18, 2018 6.070 6.180 5.800 5.820 1,069,824 -0.18(-3.00%)
Dec 17, 2018 6.240 6.240 5.950 6.000 1,111,830 -0.29(-4.61%)
Dec 14, 2018 6.000 6.310 5.980 6.290 931,300 +0.25(+4.14%)
Dec 13, 2018 6.290 6.340 6.000 6.040 621,916 -0.22(-3.51%)
Dec 12, 2018 6.200 6.360 6.150 6.260 641,952 +0.05(+0.81%)
Dec 11, 2018 6.610 6.630 5.970 6.210 1,207,861 -0.38(-5.77%)
Dec 10, 2018 6.250 6.650 6.250 6.590 512,231 +0.29(+4.60%)
Dec 07, 2018 6.510 6.590 6.160 6.300 664,900 -0.16(-2.48%)
Dec 06, 2018 6.300 6.510 6.015 6.460 961,745 +0.13(+2.05%)
Dec 04, 2018 6.990 7.000 6.300 6.330 871,600 -0.65(-9.31%)
Dec 03, 2018 6.840 7.050 6.740 6.980 1,056,550 +0.27(+4.02%)
Nov 30, 2018 6.890 7.000 6.690 6.710 694,300 -0.20(-2.89%)
Nov 29, 2018 6.940 7.190 6.820 6.910 993,552 -0.09(-1.29%)
Nov 28, 2018 6.650 7.000 6.620 7.000 1,803,988 +0.38(+5.74%)
Nov 27, 2018 6.500 6.640 6.440 6.620 818,213 +0.09(+1.38%)
Nov 26, 2018 6.740 6.820 6.260 6.530 1,017,531 -0.11(-1.66%)
Nov 23, 2018 6.640 6.850 6.590 6.640 344,700 -0.06(-0.90%)
Nov 21, 2018 6.700 6.700 6.700 0 +0.20(+3.08%)
Nov 20, 2018 6.550 6.650 6.230 6.500 981,812 -0.24(-3.56%)
Nov 19, 2018 6.950 7.000 6.549 6.740 1,008,735 -0.19(-2.74%)
Nov 16, 2018 6.680 6.960 6.530 6.930 852,400 +0.18(+2.67%)
Nov 15, 2018 6.390 6.900 6.180 6.750 1,902,806 +0.30(+4.65%)
Nov 14, 2018 6.610 6.670 6.300 6.450 2,900,077 +0.17(+2.71%)
Nov 13, 2018 6.110 6.760 6.110 6.280 2,565,607 +0.17(+2.78%)
Nov 12, 2018 7.010 7.010 5.800 6.110 4,361,827 -0.52(-7.84%)
Nov 09, 2018 7.630 7.850 6.200 6.630 7,094,600 -2.12(-24.23%)
Nov 08, 2018 9.330 9.370 8.670 8.750 1,198,033 -0.70(-7.41%)
Nov 07, 2018 9.230 9.480 9.010 9.450 573,481 +0.24(+2.61%)
Nov 06, 2018 9.180 9.510 9.160 9.210 725,846 +0.01(+0.11%)
Nov 05, 2018 9.100 9.280 8.920 9.200 641,182 +0.10(+1.10%)
Nov 02, 2018 8.920 9.230 8.730 9.100 1,115,400 +0.21(+2.36%)
Nov 01, 2018 8.740 8.990 8.370 8.890 986,660 +0.24(+2.77%)
Oct 31, 2018 8.320 8.780 8.200 8.650 852,295 +0.48(+5.88%)
Oct 30, 2018 7.690 8.180 7.690 8.170 646,820 +0.44(+5.69%)
Oct 29, 2018 7.990 8.143 7.585 7.730 802,350 -0.12(-1.53%)
Oct 26, 2018 8.040 8.040 7.570 7.850 1,270,000 -0.36(-4.38%)
Oct 25, 2018 8.000 8.277 7.800 8.210 1,019,737 +0.29(+3.66%)
Oct 24, 2018 8.370 8.510 7.900 7.920 1,248,704 -0.45(-5.38%)
Oct 23, 2018 8.470 8.510 7.950 8.370 1,589,761 -0.22(-2.56%)
Oct 22, 2018 9.500 9.660 8.540 8.590 1,328,832 -0.91(-9.58%)
Oct 19, 2018 9.790 10.02 9.210 9.500 2,356,000 +0.08(+0.85%)
Oct 18, 2018 9.470 9.740 9.360 9.420 668,446 -0.06(-0.63%)
Oct 17, 2018 9.370 9.570 9.250 9.480 887,898 +0.05(+0.53%)
Oct 16, 2018 9.160 9.470 8.900 9.430 669,881 +0.34(+3.74%)
Oct 15, 2018 8.700 9.170 8.550 9.090 868,193 +0.35(+4.00%)
Oct 12, 2018 8.600 8.845 8.330 8.740 1,176,900 +0.28(+3.31%)
Oct 11, 2018 8.560 8.830 8.320 8.460 1,329,196 -0.10(-1.17%)
Oct 10, 2018 8.690 8.835 8.380 8.560 1,730,762 -0.15(-1.72%)
Oct 09, 2018 9.140 9.395 8.700 8.710 1,140,861 -0.51(-5.53%)
Oct 08, 2018 9.470 9.470 8.930 9.220 1,197,072 -0.26(-2.74%)
Oct 05, 2018 9.810 10.21 9.420 9.480 1,677,600 -0.36(-3.66%)
Oct 04, 2018 10.18 10.22 9.740 9.840 1,805,954 -0.44(-4.28%)
Oct 03, 2018 9.550 10.44 9.550 10.28 5,853,107 +0.78(+8.21%)
Oct 02, 2018 9.830 10.01 9.430 9.500 1,195,311 -0.28(-2.86%)
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.