NasdaqGS - Delayed Quote USD

Varex Imaging Corporation (VREX)

Compare
14.56 +0.44 (+3.12%)
At close: 4:00 PM EST
15.20 +0.64 (+4.40%)
After hours: 5:05 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 14.02 14.59 13.88 14.56 14.56 1,114,487
Nov 18, 2024 13.71 14.14 13.66 14.12 14.12 496,100
Nov 15, 2024 13.80 13.84 13.59 13.70 13.70 436,000
Nov 14, 2024 13.94 13.94 13.52 13.66 13.66 477,600
Nov 13, 2024 14.42 14.46 13.84 13.92 13.92 508,300
Nov 12, 2024 14.54 14.75 14.19 14.31 14.31 408,800
Nov 11, 2024 14.39 14.79 14.39 14.61 14.61 526,500
Nov 8, 2024 14.19 14.43 14.03 14.22 14.22 594,300
Nov 7, 2024 14.37 14.60 14.20 14.27 14.27 582,000
Nov 6, 2024 14.11 14.72 14.00 14.45 14.45 1,109,300
Nov 5, 2024 13.25 13.62 13.16 13.62 13.62 672,500
Nov 4, 2024 13.20 13.48 13.15 13.25 13.25 615,300
Nov 1, 2024 13.29 13.35 13.13 13.20 13.20 487,100
Oct 31, 2024 13.38 13.39 13.06 13.13 13.13 652,000
Oct 30, 2024 13.16 13.56 13.15 13.35 13.35 433,900
Oct 29, 2024 13.06 13.40 13.00 13.31 13.31 455,900
Oct 28, 2024 12.99 13.34 12.85 13.15 13.15 458,800
Oct 25, 2024 13.03 13.19 12.80 12.91 12.91 317,100
Oct 24, 2024 12.76 13.05 12.66 12.82 12.82 437,400
Oct 23, 2024 12.50 12.78 12.43 12.75 12.75 526,300
Oct 22, 2024 12.57 12.80 12.23 12.54 12.54 466,600
Oct 21, 2024 12.32 12.67 12.12 12.60 12.60 428,900
Oct 18, 2024 12.13 12.38 12.02 12.35 12.35 292,700
Oct 17, 2024 11.88 12.11 11.64 12.10 12.10 374,600
Oct 16, 2024 11.44 12.34 11.34 12.00 12.00 825,900
Oct 15, 2024 11.24 11.49 11.08 11.37 11.37 295,700
Oct 14, 2024 11.45 11.53 11.28 11.33 11.33 235,200
Oct 11, 2024 11.24 11.56 11.23 11.42 11.42 329,900
Oct 10, 2024 11.34 11.64 11.20 11.23 11.23 329,800
Oct 9, 2024 11.24 11.72 11.19 11.50 11.50 378,300
Oct 8, 2024 11.16 11.36 11.01 11.28 11.28 308,900
Oct 7, 2024 11.49 11.58 11.10 11.23 11.23 474,000
Oct 4, 2024 11.73 11.75 11.33 11.55 11.55 420,000
Oct 3, 2024 11.55 11.74 11.31 11.39 11.39 279,300
Oct 2, 2024 11.81 12.01 11.58 11.63 11.63 434,100
Oct 1, 2024 11.81 11.93 11.62 11.86 11.86 457,500
Sep 30, 2024 11.85 12.12 11.57 11.92 11.92 276,600
Sep 27, 2024 11.98 12.27 11.87 11.92 11.92 424,700
Sep 26, 2024 11.75 12.01 11.66 11.80 11.80 450,100
Sep 25, 2024 11.09 11.71 11.08 11.63 11.63 694,100
Sep 24, 2024 11.85 12.04 11.08 11.09 11.09 814,900
Sep 23, 2024 10.92 11.89 10.70 11.79 11.79 1,454,600
Sep 20, 2024 10.75 11.24 10.55 10.79 10.79 8,753,500
Sep 19, 2024 11.34 11.44 10.81 10.88 10.88 1,057,500
Sep 18, 2024 11.12 11.49 10.94 11.03 11.03 1,115,500
Sep 17, 2024 11.53 11.76 10.99 11.11 11.11 859,600
Sep 16, 2024 11.92 11.92 11.34 11.53 11.53 776,300
Sep 13, 2024 11.61 12.01 11.56 11.82 11.82 690,300
Sep 12, 2024 11.54 11.64 11.28 11.48 11.48 759,100
Sep 11, 2024 11.35 11.45 10.88 11.44 11.44 671,900
Sep 10, 2024 10.25 11.39 10.19 11.35 11.35 1,266,300
Sep 9, 2024 11.03 11.17 10.22 10.23 10.23 1,228,400
Sep 6, 2024 11.95 12.14 11.52 11.55 11.55 298,700
Sep 5, 2024 11.67 12.19 11.63 11.97 11.97 956,100
Sep 4, 2024 11.75 12.05 11.62 11.70 11.70 932,100
Sep 3, 2024 12.29 12.38 11.85 11.85 11.85 395,200
Aug 30, 2024 12.37 12.55 12.24 12.48 12.48 297,300
Aug 29, 2024 12.24 12.48 12.24 12.28 12.28 209,200
Aug 28, 2024 11.95 12.32 11.93 12.30 12.30 264,700
Aug 27, 2024 12.10 12.25 12.01 12.05 12.05 247,200
Aug 26, 2024 12.50 12.71 12.22 12.24 12.24 365,700
Aug 23, 2024 11.96 12.42 11.86 12.41 12.41 544,100
Aug 22, 2024 12.22 12.25 11.53 11.56 11.56 405,500
Aug 21, 2024 12.53 12.54 12.16 12.21 12.21 265,500
Aug 20, 2024 12.53 12.69 12.24 12.44 12.44 367,000
Aug 19, 2024 12.64 12.73 12.40 12.63 12.63 501,200
Aug 16, 2024 12.52 12.64 12.14 12.60 12.60 456,400
Aug 15, 2024 12.07 12.67 12.02 12.58 12.58 460,000
Aug 14, 2024 11.58 11.64 11.33 11.60 11.60 324,800
Aug 13, 2024 11.17 11.78 11.17 11.60 11.60 639,000
Aug 12, 2024 11.27 11.27 10.72 10.78 10.78 543,800
Aug 9, 2024 11.35 11.39 10.94 11.20 11.20 351,900
Aug 8, 2024 11.53 11.59 11.21 11.39 11.39 448,600
Aug 7, 2024 11.83 11.87 11.39 11.45 11.45 719,100
Aug 6, 2024 12.27 12.31 11.52 11.65 11.65 720,100
Aug 5, 2024 12.49 12.80 12.03 12.32 12.32 999,900
Aug 2, 2024 13.07 13.37 12.76 12.98 12.98 1,154,800
Aug 1, 2024 14.82 14.97 14.01 14.27 14.27 762,100
Jul 31, 2024 14.98 15.27 14.67 14.79 14.79 384,100
Jul 30, 2024 14.58 14.94 14.55 14.92 14.92 371,200
Jul 29, 2024 14.57 14.73 14.44 14.62 14.62 259,500
Jul 26, 2024 14.86 14.98 14.36 14.62 14.62 340,100
Jul 25, 2024 14.35 14.81 14.35 14.73 14.73 535,500
Jul 24, 2024 14.47 14.70 14.34 14.36 14.36 257,500
Jul 23, 2024 14.27 14.69 14.27 14.57 14.57 419,100
Jul 22, 2024 14.24 14.40 14.12 14.37 14.37 359,200
Jul 19, 2024 14.50 14.56 14.08 14.20 14.20 361,500
Jul 18, 2024 14.70 14.99 14.39 14.44 14.44 583,900
Jul 17, 2024 15.01 15.22 14.62 14.76 14.76 452,800
Jul 16, 2024 14.56 15.09 14.56 15.06 15.06 365,700
Jul 15, 2024 14.54 14.82 14.41 14.45 14.45 318,300
Jul 12, 2024 15.00 15.13 14.46 14.55 14.55 368,100
Jul 11, 2024 14.21 14.96 14.05 14.85 14.85 565,800
Jul 10, 2024 14.17 14.18 13.97 14.05 14.05 269,100
Jul 9, 2024 14.28 14.38 14.14 14.16 14.16 314,500
Jul 8, 2024 14.37 14.45 14.12 14.29 14.29 322,100
Jul 5, 2024 14.33 14.36 14.09 14.35 14.35 356,000
Jul 3, 2024 14.54 14.54 14.32 14.36 14.36 159,000
Jul 2, 2024 14.35 14.60 14.31 14.58 14.58 425,100
Jul 1, 2024 14.68 14.89 14.09 14.29 14.29 423,700
Jun 28, 2024 14.68 14.85 14.50 14.73 14.73 808,200
Jun 27, 2024 14.52 14.66 14.41 14.62 14.62 343,200
Jun 26, 2024 14.35 14.53 14.16 14.46 14.46 451,500
Jun 25, 2024 14.31 14.43 14.10 14.43 14.43 717,400
Jun 24, 2024 14.58 14.81 14.25 14.41 14.41 528,300
Jun 21, 2024 14.70 14.99 14.22 14.42 14.42 5,325,300
Jun 20, 2024 15.10 15.25 14.60 14.61 14.61 483,800
Jun 18, 2024 15.11 15.41 15.11 15.19 15.19 394,300
Jun 17, 2024 15.05 15.42 14.97 15.14 15.14 386,400
Jun 14, 2024 15.56 15.76 14.96 15.06 15.06 552,500
Jun 13, 2024 15.49 15.69 15.39 15.66 15.66 315,000
Jun 12, 2024 15.80 15.85 15.45 15.52 15.52 350,000
Jun 11, 2024 15.60 15.60 15.19 15.49 15.49 353,700
Jun 10, 2024 15.17 15.87 15.15 15.71 15.71 383,200
Jun 7, 2024 15.66 15.75 15.10 15.18 15.18 380,500
Jun 6, 2024 15.72 16.24 15.65 15.75 15.75 369,500
Jun 5, 2024 15.55 15.90 15.19 15.85 15.85 353,200
Jun 4, 2024 15.89 15.89 15.34 15.55 15.55 386,800
Jun 3, 2024 15.48 15.91 15.41 15.90 15.90 619,900
May 31, 2024 15.16 15.52 15.12 15.45 15.45 397,900
May 30, 2024 14.97 15.36 14.97 15.14 15.14 243,700
May 29, 2024 14.96 15.09 14.84 14.96 14.96 230,400
May 28, 2024 14.85 15.20 14.85 15.01 15.01 397,000
May 24, 2024 14.77 14.95 14.58 14.79 14.79 257,500
May 23, 2024 14.91 15.14 14.55 14.68 14.68 499,600
May 22, 2024 14.86 15.30 14.86 14.95 14.95 500,800
May 21, 2024 14.94 15.12 14.69 14.92 14.92 456,800
May 20, 2024 14.94 15.05 14.79 15.01 15.01 346,100
May 17, 2024 15.29 15.33 14.76 14.97 14.97 442,900
May 16, 2024 15.63 15.63 15.23 15.24 15.24 176,900
May 15, 2024 15.53 15.73 15.41 15.62 15.62 317,700
May 14, 2024 15.54 15.75 15.37 15.42 15.42 283,300
May 13, 2024 15.45 15.60 15.36 15.51 15.51 261,800
May 10, 2024 15.83 15.83 14.92 15.36 15.36 468,300
May 9, 2024 15.69 16.12 15.60 15.89 15.89 354,700
May 8, 2024 15.80 15.80 15.45 15.75 15.75 329,800
May 7, 2024 15.67 15.93 15.48 15.85 15.85 490,400
May 6, 2024 15.72 16.06 15.42 15.63 15.63 588,200
May 3, 2024 14.57 16.04 14.56 15.59 15.59 1,030,500
May 2, 2024 16.68 17.01 16.38 16.43 16.43 527,700
May 1, 2024 16.34 16.74 16.19 16.58 16.58 261,500
Apr 30, 2024 16.86 16.86 16.00 16.25 16.25 534,300
Apr 29, 2024 16.73 17.09 16.73 16.91 16.91 187,800
Apr 26, 2024 16.86 17.11 16.74 16.79 16.79 144,800
Apr 25, 2024 17.03 17.03 16.74 16.90 16.90 442,600
Apr 24, 2024 17.21 17.46 16.99 17.08 17.08 292,300
Apr 23, 2024 17.06 17.45 17.01 17.27 17.27 204,500
Apr 22, 2024 17.11 17.11 16.97 17.06 17.06 138,100
Apr 19, 2024 16.81 17.12 16.81 16.99 16.99 190,300
Apr 18, 2024 17.00 17.10 16.80 16.92 16.92 198,500
Apr 17, 2024 17.24 17.24 16.62 16.91 16.91 431,500
Apr 16, 2024 17.31 17.40 17.11 17.18 17.18 242,600
Apr 15, 2024 17.21 17.50 17.18 17.40 17.40 252,100
Apr 12, 2024 17.75 17.75 17.16 17.25 17.25 317,000
Apr 11, 2024 17.99 18.17 17.69 17.91 17.91 154,000
Apr 10, 2024 17.70 17.98 17.62 17.96 17.96 281,900
Apr 9, 2024 17.65 18.07 17.65 18.07 18.07 204,200
Apr 8, 2024 17.65 17.81 17.65 17.67 17.67 109,000
Apr 5, 2024 17.84 17.86 17.47 17.65 17.65 229,900
Apr 4, 2024 18.22 18.30 17.75 17.90 17.90 334,700
Apr 3, 2024 17.95 18.17 17.81 18.01 18.01 527,300
Apr 2, 2024 17.79 18.04 17.73 18.01 18.01 425,200
Apr 1, 2024 18.09 18.09 17.91 18.06 18.06 169,100
Mar 28, 2024 17.70 18.27 17.70 18.10 18.10 662,000
Mar 27, 2024 17.50 17.73 17.36 17.63 17.63 377,600
Mar 26, 2024 17.47 17.49 17.24 17.30 17.30 248,000
Mar 25, 2024 17.22 17.40 17.22 17.36 17.36 181,900
Mar 22, 2024 17.66 17.72 17.01 17.20 17.20 225,500
Mar 21, 2024 17.50 17.74 17.36 17.62 17.62 273,300
Mar 20, 2024 17.45 17.55 17.00 17.40 17.40 221,900
Mar 19, 2024 17.13 17.56 17.00 17.52 17.52 491,700
Mar 18, 2024 17.39 17.45 17.07 17.11 17.11 345,100
Mar 15, 2024 17.37 17.69 17.33 17.50 17.50 1,515,900
Mar 14, 2024 17.23 17.66 17.16 17.45 17.45 375,700
Mar 13, 2024 17.29 17.43 17.24 17.30 17.30 230,800
Mar 12, 2024 17.47 17.49 17.33 17.41 17.41 209,000
Mar 11, 2024 17.49 17.63 17.44 17.51 17.51 196,200
Mar 8, 2024 17.56 17.88 17.50 17.58 17.58 175,100
Mar 7, 2024 17.39 17.73 17.30 17.60 17.60 349,500
Mar 6, 2024 16.97 17.35 16.88 17.30 17.30 205,700
Mar 5, 2024 17.22 17.41 16.89 16.95 16.95 209,900
Mar 4, 2024 17.28 17.33 17.10 17.21 17.21 153,000
Mar 1, 2024 17.21 17.39 17.08 17.29 17.29 303,100
Feb 29, 2024 17.36 17.36 17.02 17.20 17.20 251,600
Feb 28, 2024 17.35 17.46 17.01 17.02 17.02 229,800
Feb 27, 2024 17.53 17.53 17.08 17.35 17.35 373,500
Feb 26, 2024 17.03 17.45 17.02 17.28 17.28 390,200
Feb 23, 2024 17.00 17.25 16.80 17.21 17.21 334,100
Feb 22, 2024 16.88 17.09 16.72 17.07 17.07 494,100
Feb 21, 2024 16.96 17.05 16.75 16.78 16.78 692,600
Feb 20, 2024 17.01 17.22 16.88 17.00 17.00 268,800
Feb 16, 2024 17.29 17.38 17.10 17.13 17.13 166,300
Feb 15, 2024 17.25 17.55 17.25 17.40 17.40 254,300
Feb 14, 2024 17.19 17.30 16.95 17.24 17.24 238,600
Feb 13, 2024 17.37 17.56 16.88 16.99 16.99 459,400
Feb 12, 2024 17.59 18.15 17.59 17.78 17.78 499,800
Feb 9, 2024 17.16 17.68 16.83 17.65 17.65 511,300
Feb 8, 2024 17.57 17.67 16.97 17.11 17.11 647,500
Feb 7, 2024 18.26 18.50 17.10 17.65 17.65 1,346,700
Feb 6, 2024 19.23 19.91 19.08 19.44 19.44 826,200
Feb 5, 2024 18.96 19.49 18.89 19.26 19.26 256,000
Feb 2, 2024 19.35 19.36 18.99 19.19 19.19 197,100
Feb 1, 2024 19.27 19.59 19.15 19.56 19.56 307,000
Jan 31, 2024 19.34 19.91 19.27 19.27 19.27 267,200
Jan 30, 2024 19.55 19.75 19.27 19.34 19.34 153,100
Jan 29, 2024 19.57 19.70 19.44 19.61 19.61 180,800
Jan 26, 2024 19.89 19.96 19.58 19.62 19.62 140,200
Jan 25, 2024 19.91 19.93 19.56 19.79 19.79 182,300
Jan 24, 2024 20.08 20.08 19.50 19.69 19.69 160,900
Jan 23, 2024 20.22 20.27 19.86 19.87 19.87 166,700
Jan 22, 2024 19.85 20.27 19.85 20.09 20.09 351,300
Jan 19, 2024 19.81 19.81 19.47 19.78 19.78 170,500
Jan 18, 2024 19.69 19.73 19.41 19.62 19.62 209,000
Jan 17, 2024 19.79 20.03 19.49 19.62 19.62 240,400
Jan 16, 2024 20.18 20.21 19.95 20.04 20.04 161,400
Jan 12, 2024 20.44 21.06 20.25 20.39 20.39 157,100
Jan 11, 2024 20.21 20.45 20.00 20.32 20.32 390,600
Jan 10, 2024 20.05 20.26 19.09 20.24 20.24 226,200
Jan 9, 2024 20.28 20.61 19.90 20.18 20.18 168,200
Jan 8, 2024 19.59 20.72 19.53 20.54 20.54 362,300
Jan 5, 2024 19.70 19.95 19.52 19.58 19.58 270,400
Jan 4, 2024 20.08 20.08 19.73 19.87 19.87 206,700
Jan 3, 2024 20.72 20.72 19.83 20.01 20.01 363,000
Jan 2, 2024 20.29 20.85 20.17 20.72 20.72 142,200
Dec 29, 2023 20.61 20.61 20.48 20.50 20.50 132,600
Dec 28, 2023 20.52 20.68 20.50 20.57 20.57 153,500
Dec 27, 2023 20.55 20.86 20.49 20.61 20.61 366,300
Dec 26, 2023 20.31 20.59 20.18 20.53 20.53 879,200
Dec 22, 2023 20.35 20.65 20.17 20.37 20.37 320,600
Dec 21, 2023 20.43 20.53 20.14 20.22 20.22 229,000
Dec 20, 2023 20.44 20.70 20.09 20.32 20.32 384,300
Dec 19, 2023 20.78 20.96 20.36 20.51 20.51 402,100
Dec 18, 2023 21.35 21.39 20.38 20.58 20.58 366,200
Dec 15, 2023 21.25 21.50 20.92 21.39 21.39 2,401,700
Dec 14, 2023 21.01 21.47 21.01 21.05 21.05 566,000
Dec 13, 2023 20.25 20.98 20.25 20.85 20.85 432,600
Dec 12, 2023 19.85 20.32 19.61 20.19 20.19 305,200
Dec 11, 2023 19.68 20.00 19.60 19.88 19.88 203,200
Dec 8, 2023 19.32 20.08 19.29 19.69 19.69 544,800
Dec 7, 2023 18.60 19.43 18.50 19.38 19.38 3,569,600
Dec 6, 2023 18.90 19.15 18.55 18.59 18.59 214,400
Dec 5, 2023 18.92 18.99 18.67 18.87 18.87 365,700
Dec 4, 2023 18.76 19.11 18.76 19.07 19.07 265,500
Dec 1, 2023 18.79 19.01 18.69 18.80 18.80 407,600
Nov 30, 2023 19.03 19.17 18.74 18.85 18.85 374,600
Nov 29, 2023 19.21 19.39 18.88 18.91 18.91 261,300
Nov 28, 2023 19.54 19.66 19.05 19.05 19.05 330,900
Nov 27, 2023 19.80 19.97 19.58 19.69 19.69 438,500
Nov 24, 2023 19.76 19.97 19.73 19.96 19.96 98,500
Nov 22, 2023 19.51 19.92 19.51 19.76 19.76 236,700
Nov 21, 2023 19.02 19.49 18.81 19.45 19.45 293,600
Nov 20, 2023 19.06 19.18 18.84 19.05 19.05 319,700

Related Tickers

SRDX Surmodics, Inc.
39.19
-0.15%
 
SIBN SI-BONE, Inc.
12.32
-0.32%
 
LUNG Pulmonx Corporation
6.00
-1.96%
 
ZIMV ZimVie Inc.
13.17
-0.30%
 
KIDS OrthoPediatrics Corp.
24.32
+6.62%
 
AVNS Avanos Medical, Inc.
17.80
-1.77%
 
RPID Rapid Micro Biosystems, Inc.
1.1000
+3.77%
 
OFIX Orthofix Medical Inc.
18.73
+2.41%
 
MXCT MaxCyte, Inc.
3.3300
+3.10%
 
MYO Myomo, Inc.
4.9300
+4.01%