Varex Imaging Corp (NQ: VREX )

16.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 16.64 16.68 15.64 16.64 1,217,761 +0.13(+0.79%)
Nov 21, 2024 15.54 16.56 15.42 16.51 1,193,473 +1.09(+7.07%)
Nov 20, 2024 15.23 15.90 14.61 15.42 2,045,830 +0.86(+5.91%)
Nov 19, 2024 14.02 14.59 13.88 14.56 1,277,480 +0.44(+3.12%)
Nov 18, 2024 13.71 14.13 13.66 14.12 496,095 +0.42(+3.07%)
Nov 15, 2024 13.80 13.84 13.59 13.70 436,268 +0.04(+0.29%)
Nov 14, 2024 13.94 13.95 13.52 13.66 477,596 -0.26(-1.87%)
Nov 13, 2024 14.42 14.46 13.84 13.92 509,325 -0.39(-2.73%)
Nov 12, 2024 14.54 14.75 14.19 14.31 408,827 -0.30(-2.05%)
Nov 11, 2024 14.39 14.79 14.39 14.61 526,532 +0.39(+2.74%)
Nov 08, 2024 14.19 14.43 14.03 14.22 594,326 -0.05(-0.35%)
Nov 07, 2024 14.37 14.60 14.20 14.27 581,959 -0.18(-1.25%)
Nov 06, 2024 14.11 14.72 14.00 14.45 1,109,265 +0.83(+6.09%)
Nov 05, 2024 13.25 13.62 13.16 13.62 672,537 +0.37(+2.79%)
Nov 04, 2024 13.20 13.48 13.15 13.25 615,308 +0.05(+0.38%)
Nov 01, 2024 13.29 13.35 13.13 13.20 487,120 +0.07(+0.53%)
Oct 31, 2024 13.38 13.38 13.06 13.13 651,977 -0.22(-1.65%)
Oct 30, 2024 13.16 13.56 13.15 13.35 433,904 +0.04(+0.30%)
Oct 29, 2024 13.06 13.40 13.00 13.31 455,924 +0.16(+1.22%)
Oct 28, 2024 12.99 13.34 12.85 13.15 458,774 +0.24(+1.86%)
Oct 25, 2024 13.03 13.19 12.80 12.91 317,136 +0.09(+0.70%)
Oct 24, 2024 12.76 13.05 12.66 12.82 437,413 +0.07(+0.55%)
Oct 23, 2024 12.50 12.78 12.43 12.75 526,298 +0.21(+1.67%)
Oct 22, 2024 12.57 12.80 12.23 12.54 466,626 -0.06(-0.48%)
Oct 21, 2024 12.32 12.67 12.12 12.60 429,049 +0.25(+2.02%)
Oct 18, 2024 12.13 12.38 12.02 12.35 292,662 +0.25(+2.07%)
Oct 17, 2024 11.88 12.11 11.64 12.10 374,558 +0.10(+0.83%)
Oct 16, 2024 11.44 12.34 11.34 12.00 825,896 +0.63(+5.54%)
Oct 15, 2024 11.24 11.49 11.08 11.37 295,692 +0.04(+0.35%)
Oct 14, 2024 11.45 11.53 11.28 11.33 235,169 -0.09(-0.79%)
Oct 11, 2024 11.24 11.56 11.23 11.42 329,889 +0.19(+1.69%)
Oct 10, 2024 11.34 11.63 11.20 11.23 329,793 -0.27(-2.35%)
Oct 09, 2024 11.24 11.72 11.19 11.50 378,275 +0.22(+1.95%)
Oct 08, 2024 11.16 11.36 11.01 11.28 308,855 +0.05(+0.45%)
Oct 07, 2024 11.49 11.58 11.11 11.23 474,003 -0.32(-2.77%)
Oct 04, 2024 11.73 11.75 11.33 11.55 419,992 +0.16(+1.40%)
Oct 03, 2024 11.55 11.74 11.31 11.39 279,260 -0.24(-2.06%)
Oct 02, 2024 11.81 12.01 11.58 11.63 434,067 -0.23(-1.94%)
Oct 01, 2024 11.81 11.93 11.62 11.86 457,474 -0.06(-0.50%)
Sep 30, 2024 11.85 12.12 11.57 11.92 276,638 +0.00(+0.00%)
Sep 27, 2024 11.98 12.27 11.87 11.92 424,724 +0.12(+1.02%)
Sep 26, 2024 11.75 12.01 11.66 11.80 450,134 +0.17(+1.46%)
Sep 25, 2024 11.09 11.71 11.08 11.63 694,128 +0.54(+4.87%)
Sep 24, 2024 11.85 12.04 11.08 11.09 814,966 -0.70(-5.94%)
Sep 23, 2024 10.92 11.89 10.70 11.79 1,454,639 +1.00(+9.27%)
Sep 20, 2024 10.75 11.24 10.55 10.79 8,753,464 -0.09(-0.83%)
Sep 19, 2024 11.34 11.44 10.81 10.88 1,057,532 -0.15(-1.36%)
Sep 18, 2024 11.12 11.49 10.94 11.03 1,115,546 -0.08(-0.72%)
Sep 17, 2024 11.53 11.76 10.99 11.11 859,589 -0.42(-3.64%)
Sep 16, 2024 11.92 11.92 11.34 11.53 776,346 -0.29(-2.45%)
Sep 13, 2024 11.61 12.01 11.56 11.82 690,329 +0.34(+2.96%)
Sep 12, 2024 11.54 11.64 11.28 11.48 759,110 +0.04(+0.35%)
Sep 11, 2024 11.35 11.46 10.88 11.44 671,918 +0.09(+0.79%)
Sep 10, 2024 10.25 11.39 10.19 11.35 1,266,270 +1.12(+10.95%)
Sep 09, 2024 11.03 11.17 10.21 10.23 1,228,453 -1.32(-11.43%)
Sep 06, 2024 11.95 12.14 11.52 11.55 298,747 -0.42(-3.51%)
Sep 05, 2024 11.67 12.19 11.63 11.97 956,067 +0.27(+2.31%)
Sep 04, 2024 11.75 12.04 11.62 11.70 932,077 -0.15(-1.27%)
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.