Canada markets open in 7 hours 5 minutes

Varex Imaging Corporation (VREX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.95+0.03 (+0.20%)
At close: 04:00PM EDT
14.95 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202414.8615.3014.8614.9514.95500,800
May 21, 202414.9415.1214.6914.9214.92456,800
May 20, 202414.9415.0514.7915.0115.01346,100
May 17, 202415.2915.3314.7614.9714.97442,900
May 16, 202415.6315.6315.2315.2415.24176,900
May 15, 202415.5315.7315.4115.6215.62317,700
May 14, 202415.5415.7515.3715.4215.42283,300
May 13, 202415.4515.6015.3615.5115.51261,800
May 10, 202415.8315.8314.9215.3615.36468,300
May 09, 202415.6916.1215.6015.8915.89354,700
May 08, 202415.8015.8015.4515.7515.75329,800
May 07, 202415.6715.9315.4815.8515.85490,400
May 06, 202415.7216.0615.4215.6315.63588,200
May 03, 202414.5716.0414.5615.5915.591,030,500
May 02, 202416.6817.0116.3816.4316.43527,700
May 01, 202416.3416.7416.1916.5816.58261,500
Apr 30, 202416.8616.8616.0016.2516.25534,300
Apr 29, 202416.7317.0916.7316.9116.91187,800
Apr 26, 202416.8617.1116.7416.7916.79144,800
Apr 25, 202417.0317.0316.7416.9016.90442,600
Apr 24, 202417.2117.4616.9917.0817.08292,300
Apr 23, 202417.0617.4517.0117.2717.27204,500
Apr 22, 202417.1117.1116.9717.0617.06138,100
Apr 19, 202416.8117.1216.8116.9916.99190,300
Apr 18, 202417.0017.1016.8016.9216.92198,500
Apr 17, 202417.2417.2416.6216.9116.91431,500
Apr 16, 202417.3117.4017.1117.1817.18242,600
Apr 15, 202417.2117.5017.1817.4017.40252,100
Apr 12, 202417.7517.7517.1617.2517.25317,000
Apr 11, 202417.9918.1717.6917.9117.91154,000
Apr 10, 202417.7017.9817.6217.9617.96281,900
Apr 09, 202417.6518.0717.6518.0718.07204,200
Apr 08, 202417.6517.8117.6517.6717.67109,000
Apr 05, 202417.8417.8617.4717.6517.65229,900
Apr 04, 202418.2218.3017.7517.9017.90334,700
Apr 03, 202417.9518.1717.8118.0118.01527,300
Apr 02, 202417.7918.0417.7318.0118.01425,200
Apr 01, 202418.0918.0917.9118.0618.06169,100
Mar 28, 202417.7018.2717.7018.1018.10662,000
Mar 27, 202417.5017.7317.3617.6317.63377,600
Mar 26, 202417.4717.4917.2417.3017.30248,000
Mar 25, 202417.2217.4017.2217.3617.36181,900
Mar 22, 202417.6617.7217.0117.2017.20225,500
Mar 21, 202417.5017.7417.3617.6217.62273,300
Mar 20, 202417.4517.5517.0017.4017.40221,900
Mar 19, 202417.1317.5617.0017.5217.52491,700
Mar 18, 202417.3917.4517.0717.1117.11345,100
Mar 15, 202417.3717.6917.3317.5017.501,515,900
Mar 14, 202417.2317.6617.1617.4517.45375,700
Mar 13, 202417.2917.4317.2417.3017.30230,800
Mar 12, 202417.4717.4917.3317.4117.41209,000
Mar 11, 202417.4917.6317.4417.5117.51196,200
Mar 08, 202417.5617.8817.5017.5817.58175,100
Mar 07, 202417.3917.7317.3017.6017.60349,500
Mar 06, 202416.9717.3516.8817.3017.30205,700
Mar 05, 202417.2217.4116.8916.9516.95209,900
Mar 04, 202417.2817.3317.1017.2117.21153,000
Mar 01, 202417.2117.3917.0817.2917.29303,100
Feb 29, 202417.3617.3617.0217.2017.20251,600
Feb 28, 202417.3517.4617.0117.0217.02229,800
Feb 27, 202417.5317.5317.0817.3517.35373,500
Feb 26, 202417.0317.4517.0217.2817.28390,200
Feb 23, 202417.0017.2516.8017.2117.21334,100
Feb 22, 202416.8817.0916.7217.0717.07494,100
Feb 21, 202416.9617.0516.7516.7816.78692,600
Feb 20, 202417.0117.2216.8817.0017.00268,800
Feb 16, 202417.2917.3817.1017.1317.13166,300
Feb 15, 202417.2517.5517.2517.4017.40254,300
Feb 14, 202417.1917.3016.9517.2417.24238,600
Feb 13, 202417.3717.5616.8816.9916.99459,400
Feb 12, 202417.5918.1517.5917.7817.78499,800
Feb 09, 202417.1617.6816.8317.6517.65511,300
Feb 08, 202417.5717.6716.9717.1117.11647,500
Feb 07, 202418.2618.5017.1017.6517.651,346,700
Feb 06, 202419.2319.9119.0819.4419.44826,200
Feb 05, 202418.9619.4918.8919.2619.26256,000
Feb 02, 202419.3519.3618.9919.1919.19197,100
Feb 01, 202419.2719.5919.1519.5619.56307,000
Jan 31, 202419.3419.9119.2719.2719.27267,200
Jan 30, 202419.5519.7519.2719.3419.34153,100
Jan 29, 202419.5719.7019.4419.6119.61180,800
Jan 26, 202419.8919.9619.5819.6219.62140,200
Jan 25, 202419.9119.9319.5619.7919.79182,300
Jan 24, 202420.0820.0819.5019.6919.69160,900
Jan 23, 202420.2220.2719.8619.8719.87166,700
Jan 22, 202419.8520.2719.8520.0920.09351,300
Jan 19, 202419.8119.8119.4719.7819.78170,500
Jan 18, 202419.6919.7319.4119.6219.62209,000
Jan 17, 202419.7920.0319.4919.6219.62240,400
Jan 16, 202420.1820.2119.9520.0420.04161,400
Jan 12, 202420.4421.0620.2520.3920.39157,100
Jan 11, 202420.2120.4520.0020.3220.32390,600
Jan 10, 202420.0520.2619.0920.2420.24226,200
Jan 09, 202420.2820.6119.9020.1820.18168,200
Jan 08, 202419.5920.7219.5320.5420.54362,300
Jan 05, 202419.7019.9519.5219.5819.58270,400
Jan 04, 202420.0820.0819.7319.8719.87206,700
Jan 03, 202420.7220.7219.8320.0120.01363,000
Jan 02, 202420.2920.8520.1720.7220.72142,200
Dec 29, 202320.6120.6120.4820.5020.50132,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...