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 (%)
May 28, 2021 6.040 6.080 5.870 5.880 638,866 -0.15(-2.49%)
May 27, 2021 5.870 6.070 5.820 6.030 1,199,671 +0.24(+4.15%)
May 26, 2021 5.910 5.935 5.720 5.790 598,408 -0.09(-1.53%)
May 25, 2021 6.030 6.090 5.820 5.880 1,084,917 -0.13(-2.16%)
May 24, 2021 5.900 6.070 5.850 6.010 1,152,323 +0.11(+1.86%)
May 21, 2021 5.690 5.930 5.640 5.900 1,139,493 +0.29(+5.17%)
May 20, 2021 5.530 5.630 5.373 5.610 525,902 +0.07(+1.26%)
May 19, 2021 5.430 5.560 5.310 5.540 602,827 +0.00(+0.00%)
May 18, 2021 5.440 5.640 5.330 5.540 651,661 +0.11(+1.93%)
May 17, 2021 5.130 5.460 5.130 5.435 1,117,286 +0.25(+4.92%)
May 14, 2021 5.010 5.230 4.976 5.180 592,858 +0.22(+4.44%)
May 13, 2021 5.000 5.120 4.890 4.960 801,334 -0.03(-0.60%)
May 12, 2021 5.150 5.195 4.955 4.990 987,663 -0.16(-3.11%)
May 11, 2021 5.030 5.270 4.940 5.150 1,173,894 -0.04(-0.77%)
May 10, 2021 5.490 5.490 5.140 5.190 1,381,117 -0.25(-4.60%)
May 07, 2021 5.190 5.510 4.950 5.440 3,955,925 +0.66(+13.81%)
May 06, 2021 4.790 4.880 4.560 4.780 2,720,853 -0.02(-0.42%)
May 05, 2021 4.890 4.960 4.740 4.800 918,931 -0.02(-0.41%)
May 04, 2021 4.820 4.900 4.740 4.820 790,323 -0.04(-0.82%)
May 03, 2021 4.890 4.920 4.780 4.860 610,380 +0.05(+1.04%)
Apr 30, 2021 4.900 4.900 4.700 4.810 1,184,400 -0.12(-2.43%)
Apr 29, 2021 4.870 4.970 4.850 4.930 903,699 +0.07(+1.44%)
Apr 28, 2021 4.850 4.900 4.810 4.860 874,314 +0.01(+0.21%)
Apr 27, 2021 4.860 4.935 4.775 4.850 757,408 +0.02(+0.41%)
Apr 26, 2021 4.670 4.910 4.650 4.830 1,109,421 +0.23(+5.00%)
Apr 23, 2021 4.490 4.690 4.450 4.600 937,300 +0.14(+3.14%)
Apr 22, 2021 4.290 4.560 4.290 4.460 1,310,292 +0.18(+4.21%)
Apr 21, 2021 3.970 4.290 3.940 4.280 847,964 +0.34(+8.63%)
Apr 20, 2021 4.150 4.220 3.790 3.940 1,449,791 -0.23(-5.52%)
Apr 19, 2021 4.380 4.380 4.100 4.170 1,163,139 -0.21(-4.79%)
Apr 16, 2021 4.400 4.495 4.280 4.380 667,800 -0.06(-1.35%)
Apr 15, 2021 4.470 4.520 4.340 4.440 695,583 +0.01(+0.23%)
Apr 14, 2021 4.280 4.520 4.240 4.430 614,371 +0.13(+3.02%)
Apr 13, 2021 4.210 4.310 4.100 4.300 1,234,099 +0.13(+3.12%)
Apr 12, 2021 4.230 4.230 4.085 4.170 648,478 -0.12(-2.80%)
Apr 09, 2021 4.240 4.300 4.180 4.290 479,900 +0.04(+0.94%)
Apr 08, 2021 4.290 4.315 4.160 4.250 810,149 -0.04(-0.93%)
Apr 07, 2021 4.390 4.400 4.220 4.290 711,406 -0.09(-2.05%)
Apr 06, 2021 4.320 4.520 4.320 4.380 677,215 +0.01(+0.23%)
Apr 05, 2021 4.510 4.540 4.295 4.370 364,511 -0.04(-0.91%)
Apr 01, 2021 4.320 4.480 4.290 4.410 876,000 +0.06(+1.38%)
Mar 31, 2021 4.320 4.400 4.280 4.350 782,017 +0.01(+0.23%)
Mar 30, 2021 4.200 4.350 4.120 4.340 605,625 +0.06(+1.40%)
Mar 29, 2021 4.530 4.600 4.260 4.280 1,494,794 -0.32(-6.96%)
Mar 26, 2021 4.660 4.940 4.500 4.600 2,900,200 +0.27(+6.24%)
Mar 25, 2021 4.000 4.360 3.910 4.330 1,302,805 +0.30(+7.44%)
Mar 24, 2021 4.120 4.325 4.010 4.030 992,017 -0.09(-2.18%)
Mar 23, 2021 4.280 4.330 4.080 4.120 814,949 -0.21(-4.85%)
Mar 22, 2021 4.420 4.460 4.280 4.330 814,311 -0.10(-2.26%)
Mar 19, 2021 4.690 4.720 4.430 4.430 4,783,700 -0.24(-5.14%)
Mar 18, 2021 4.530 4.830 4.450 4.670 1,197,155 +0.16(+3.55%)
Mar 17, 2021 4.490 4.650 4.460 4.510 1,467,167 -0.03(-0.66%)
Mar 16, 2021 4.800 4.800 4.365 4.540 1,226,232 -0.25(-5.22%)
Mar 15, 2021 4.750 5.090 4.750 4.790 2,369,018 +0.02(+0.42%)
Mar 12, 2021 4.730 4.830 4.650 4.770 1,117,000 +0.02(+0.42%)
Mar 11, 2021 4.800 4.800 4.670 4.750 912,368 +0.00(+0.00%)
Mar 10, 2021 4.672 4.787 4.545 4.750 1,459,998 +0.14(+3.04%)
Mar 09, 2021 4.420 4.740 4.313 4.610 1,489,538 +0.18(+4.06%)
Mar 08, 2021 4.150 4.630 4.150 4.430 1,867,139 +0.22(+5.23%)
Mar 05, 2021 4.220 4.350 3.880 4.210 1,313,400 +0.06(+1.45%)
Mar 04, 2021 3.840 4.270 3.810 4.150 3,155,576 -0.10(-2.35%)
Mar 03, 2021 4.460 4.575 4.240 4.250 1,001,551 -0.26(-5.76%)
Mar 02, 2021 4.590 4.660 4.440 4.510 1,375,644 -0.15(-3.22%)
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.