Canada markets closed

Varex Imaging Corporation (VREX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.06-0.60 (-3.83%)
At close: 04:00PM EDT
15.06 0.00 (0.00%)
After hours: 04:05PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202415.5615.7614.9615.0615.06552,500
Jun 13, 202415.4915.6915.3915.6615.66315,000
Jun 12, 202415.8015.8515.4515.5215.52350,000
Jun 11, 202415.6015.6015.1915.4915.49353,700
Jun 10, 202415.1715.8715.1515.7115.71383,200
Jun 07, 202415.6615.7515.1015.1815.18380,500
Jun 06, 202415.7216.2415.6515.7515.75369,500
Jun 05, 202415.5515.9015.1915.8515.85353,200
Jun 04, 202415.8915.8915.3415.5515.55386,800
Jun 03, 202415.4815.9115.4115.9015.90619,900
May 31, 202415.1615.5215.1215.4515.45397,900
May 30, 202414.9715.3614.9715.1415.14243,700
May 29, 202414.9615.0914.8414.9614.96230,400
May 28, 202414.8515.2014.8515.0115.01397,000
May 24, 202414.7714.9514.5814.7914.79257,500
May 23, 202414.9115.1414.5514.6814.68499,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...