UK markets closed

Varex Imaging Corporation (VREX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.43+0.37 (+2.14%)
As of 01:32PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202417.0617.4517.0117.4317.4370,305
22 Apr 202417.1117.1116.9717.0617.06138,100
19 Apr 202416.8117.1216.8116.9916.99190,300
18 Apr 202417.0017.1016.8016.9216.92198,500
17 Apr 202417.2417.2416.6216.9116.91431,500
16 Apr 202417.3117.4017.1117.1817.18242,600
15 Apr 202417.2117.5017.1817.4017.40252,100
12 Apr 202417.7517.7517.1617.2517.25317,000
11 Apr 202417.9918.1717.6917.9117.91154,000
10 Apr 202417.7017.9817.6217.9617.96281,900
09 Apr 202417.6518.0717.6518.0718.07204,200
08 Apr 202417.6517.8117.6517.6717.67109,000
05 Apr 202417.8417.8617.4717.6517.65229,900
04 Apr 202418.2218.3017.7517.9017.90334,700
03 Apr 202417.9518.1717.8118.0118.01527,300
02 Apr 202417.7918.0417.7318.0118.01425,200
01 Apr 202418.0918.0917.9118.0618.06169,100
28 Mar 202417.7018.2717.7018.1018.10662,000
27 Mar 202417.5017.7317.3617.6317.63377,600
26 Mar 202417.4717.4917.2417.3017.30248,000
25 Mar 202417.2217.4017.2217.3617.36181,900
22 Mar 202417.6617.7217.0117.2017.20225,500
21 Mar 202417.5017.7417.3617.6217.62273,300
20 Mar 202417.4517.5517.0017.4017.40221,900
19 Mar 202417.1317.5617.0017.5217.52491,700
18 Mar 202417.3917.4517.0717.1117.11345,100
15 Mar 202417.3717.6917.3317.5017.501,515,900
14 Mar 202417.2317.6617.1617.4517.45375,700
13 Mar 202417.2917.4317.2417.3017.30230,800
12 Mar 202417.4717.4917.3317.4117.41209,000
11 Mar 202417.4917.6317.4417.5117.51196,200
08 Mar 202417.5617.8817.5017.5817.58175,100
07 Mar 202417.3917.7317.3017.6017.60349,500
06 Mar 202416.9717.3516.8817.3017.30205,700
05 Mar 202417.2217.4116.8916.9516.95209,900
04 Mar 202417.2817.3317.1017.2117.21153,000
01 Mar 202417.2117.3917.0817.2917.29303,100
29 Feb 202417.3617.3617.0217.2017.20251,600
28 Feb 202417.3517.4617.0117.0217.02229,800
27 Feb 202417.5317.5317.0817.3517.35373,500
26 Feb 202417.0317.4517.0217.2817.28390,200
23 Feb 202417.0017.2516.8017.2117.21334,100
22 Feb 202416.8817.0916.7217.0717.07494,100
21 Feb 202416.9617.0516.7516.7816.78692,600
20 Feb 202417.0117.2216.8817.0017.00268,800
16 Feb 202417.2917.3817.1017.1317.13166,300
15 Feb 202417.2517.5517.2517.4017.40254,300
14 Feb 202417.1917.3016.9517.2417.24238,600
13 Feb 202417.3717.5616.8816.9916.99459,400
12 Feb 202417.5918.1517.5917.7817.78499,800
09 Feb 202417.1617.6816.8317.6517.65511,300
08 Feb 202417.5717.6716.9717.1117.11647,500
07 Feb 202418.2618.5017.1017.6517.651,346,700
06 Feb 202419.2319.9119.0819.4419.44826,200
05 Feb 202418.9619.4918.8919.2619.26256,000
02 Feb 202419.3519.3618.9919.1919.19197,100
01 Feb 202419.2719.5919.1519.5619.56307,000
31 Jan 202419.3419.9119.2719.2719.27267,200
30 Jan 202419.5519.7519.2719.3419.34153,100
29 Jan 202419.5719.7019.4419.6119.61180,800
26 Jan 202419.8919.9619.5819.6219.62140,200
25 Jan 202419.9119.9319.5619.7919.79182,300
24 Jan 202420.0820.0819.5019.6919.69160,900
23 Jan 202420.2220.2719.8619.8719.87166,700
22 Jan 202419.8520.2719.8520.0920.09351,300
19 Jan 202419.8119.8119.4719.7819.78170,500
18 Jan 202419.6919.7319.4119.6219.62209,000
17 Jan 202419.7920.0319.4919.6219.62240,400
16 Jan 202420.1820.2119.9520.0420.04161,400
12 Jan 202420.4421.0620.2520.3920.39157,100
11 Jan 202420.2120.4520.0020.3220.32390,600
10 Jan 202420.0520.2619.0920.2420.24226,200
09 Jan 202420.2820.6119.9020.1820.18168,200
08 Jan 202419.5920.7219.5320.5420.54362,300
05 Jan 202419.7019.9519.5219.5819.58270,400
04 Jan 202420.0820.0819.7319.8719.87206,700
03 Jan 202420.7220.7219.8320.0120.01363,000
02 Jan 202420.2920.8520.1720.7220.72142,200
29 Dec 202320.6120.6120.4820.5020.50132,600
28 Dec 202320.5220.6820.5020.5720.57153,500
27 Dec 202320.5520.8620.4920.6120.61366,300
26 Dec 202320.3120.5920.1820.5320.53879,200
22 Dec 202320.3520.6520.1720.3720.37320,600
21 Dec 202320.4320.5320.1420.2220.22229,000
20 Dec 202320.4420.7020.0920.3220.32384,300
19 Dec 202320.7820.9620.3620.5120.51402,100
18 Dec 202321.3521.3920.3820.5820.58366,200
15 Dec 202321.2521.5020.9221.3921.392,401,700
14 Dec 202321.0121.4721.0121.0521.05566,000
13 Dec 202320.2520.9820.2520.8520.85432,600
12 Dec 202319.8520.3219.6120.1920.19305,200
11 Dec 202319.6820.0019.6019.8819.88203,200
08 Dec 202319.3220.0819.2919.6919.69544,800
07 Dec 202318.6019.4318.5019.3819.383,569,600
06 Dec 202318.9019.1518.5518.5918.59214,400
05 Dec 202318.9218.9918.6718.8718.87365,700
04 Dec 202318.7619.1118.7619.0719.07265,500
01 Dec 202318.7919.0118.6918.8018.80407,600
30 Nov 202319.0319.1718.7418.8518.85374,600
29 Nov 202319.2119.3918.8818.9118.91261,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...