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 (%)
Sep 29, 2017 5.400 5.830 5.366 5.760 522,689 +0.38(+7.06%)
Sep 28, 2017 5.610 5.644 5.300 5.380 446,535 -0.18(-3.24%)
Sep 27, 2017 5.310 5.710 5.260 5.560 439,200 +0.34(+6.51%)
Sep 26, 2017 5.370 5.380 5.150 5.220 285,069 -0.16(-2.97%)
Sep 25, 2017 5.660 5.670 5.250 5.380 576,938 -0.27(-4.78%)
Sep 22, 2017 5.690 5.730 5.530 5.650 308,893 -0.04(-0.70%)
Sep 21, 2017 5.870 5.880 5.670 5.690 398,607 -0.20(-3.40%)
Sep 20, 2017 5.840 5.900 5.740 5.890 214,043 +0.04(+0.68%)
Sep 19, 2017 5.900 5.963 5.760 5.850 183,909 -0.05(-0.85%)
Sep 18, 2017 5.940 5.990 5.800 5.900 261,240 -0.04(-0.67%)
Sep 15, 2017 6.090 6.090 5.880 5.940 597,705 -0.13(-2.14%)
Sep 14, 2017 6.150 6.220 6.060 6.070 293,249 -0.09(-1.46%)
Sep 13, 2017 6.050 6.230 6.020 6.160 398,828 +0.03(+0.49%)
Sep 12, 2017 6.100 6.160 5.990 6.130 274,585 +0.01(+0.16%)
Sep 11, 2017 6.150 6.325 6.090 6.120 400,792 -0.01(-0.16%)
Sep 08, 2017 6.130 6.260 5.889 6.130 318,477 -0.03(-0.49%)
Sep 07, 2017 6.000 6.450 5.960 6.160 1,193,055 +0.37(+6.39%)
Sep 06, 2017 5.730 5.800 5.630 5.790 353,195 +0.06(+1.05%)
Sep 05, 2017 5.510 5.740 5.500 5.730 544,987 +0.23(+4.18%)
Sep 01, 2017 5.260 5.510 5.260 5.500 640,580 +0.24(+4.56%)
Aug 31, 2017 5.310 5.330 5.170 5.260 418,038 +0.00(+0.00%)
Aug 30, 2017 5.200 5.430 5.110 5.260 476,119 +0.05(+0.96%)
Aug 29, 2017 5.270 5.350 5.160 5.210 298,972 -0.12(-2.25%)
Aug 28, 2017 5.280 5.390 5.280 5.330 181,720 +0.03(+0.57%)
Aug 25, 2017 5.490 5.530 5.300 5.300 248,957 -0.23(-4.16%)
Aug 24, 2017 5.370 5.640 5.370 5.530 647,118 +0.15(+2.79%)
Aug 23, 2017 5.340 5.550 5.280 5.380 328,481 -0.02(-0.37%)
Aug 22, 2017 5.290 5.500 5.290 5.400 514,148 +0.12(+2.27%)
Aug 21, 2017 5.210 5.330 5.210 5.280 298,383 -0.02(-0.38%)
Aug 18, 2017 5.280 5.380 5.211 5.300 405,244 +0.01(+0.19%)
Aug 17, 2017 5.520 5.600 5.260 5.290 372,881 -0.25(-4.51%)
Aug 16, 2017 5.660 5.754 5.520 5.540 285,711 -0.16(-2.81%)
Aug 15, 2017 5.740 5.830 5.600 5.700 475,356 -0.03(-0.52%)
Aug 14, 2017 5.490 5.770 5.490 5.730 450,138 +0.24(+4.37%)
Aug 11, 2017 5.430 5.590 5.430 5.490 404,007 +0.04(+0.73%)
Aug 10, 2017 5.520 5.560 5.390 5.450 362,536 -0.06(-1.09%)
Aug 09, 2017 5.700 5.842 5.440 5.510 523,246 -0.22(-3.84%)
Aug 08, 2017 5.500 5.920 5.500 5.730 1,804,274 +0.48(+9.14%)
Aug 07, 2017 5.240 5.290 5.120 5.250 745,938 +0.04(+0.77%)
Aug 04, 2017 5.110 5.300 5.010 5.210 632,702 +0.08(+1.56%)
Aug 03, 2017 5.170 5.230 4.960 5.130 1,108,228 +0.00(+0.00%)
Aug 02, 2017 4.970 5.170 4.830 5.130 1,214,527 +0.24(+4.91%)
Aug 01, 2017 4.760 4.940 4.610 4.890 1,345,979 +0.16(+3.38%)
Jul 31, 2017 4.770 4.800 4.560 4.730 1,059,835 +0.00(+0.00%)
Jul 28, 2017 4.600 4.790 4.400 4.730 818,595 +0.13(+2.83%)
Jul 27, 2017 4.750 4.950 4.560 4.600 1,148,374 -0.13(-2.75%)
Jul 26, 2017 4.780 4.890 4.530 4.730 946,364 -0.03(-0.63%)
Jul 25, 2017 4.850 4.910 4.640 4.760 1,047,459 -0.13(-2.66%)
Jul 24, 2017 5.060 5.150 4.690 4.890 1,513,511 -0.28(-5.42%)
Jul 21, 2017 5.300 5.480 4.729 5.170 3,204,795 -0.43(-7.68%)
Jul 20, 2017 6.100 5.390 5.600 2,353,400 -0.50(-8.20%)
Jul 19, 2017 6.190 6.230 5.900 6.100 678,818 -0.10(-1.61%)
Jul 18, 2017 6.260 6.305 6.130 6.200 342,686 -0.06(-0.96%)
Jul 17, 2017 6.480 6.480 6.190 6.260 563,245 -0.23(-3.54%)
Jul 14, 2017 6.380 6.600 6.360 6.490 327,058 +0.09(+1.41%)
Jul 13, 2017 6.540 6.614 6.350 6.400 333,798 -0.18(-2.74%)
Jul 12, 2017 6.720 6.780 6.540 6.580 421,189 -0.14(-2.08%)
Jul 11, 2017 6.800 7.100 6.450 6.720 1,033,775 +0.01(+0.15%)
Jul 10, 2017 6.250 6.800 6.180 6.710 834,128 +0.42(+6.68%)
Jul 07, 2017 6.230 6.310 6.210 6.290 205,031 +0.06(+0.96%)
Jul 06, 2017 6.260 6.327 6.160 6.230 314,019 -0.08(-1.27%)
Jul 05, 2017 6.400 6.400 6.200 6.310 335,300 -0.10(-1.56%)
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.