Varex Imaging Corp (NQ: VREX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	19.76	19.99	19.66	19.67	251,353	-0.06(-0.30%)
Aug 30, 2023	19.75	20.00	19.66	19.73	169,782	-0.06(-0.30%)
Aug 29, 2023	19.56	19.98	19.50	19.79	183,491	+0.21(+1.07%)
Aug 28, 2023	19.70	19.95	19.53	19.58	157,124	-0.01(-0.05%)
Aug 25, 2023	19.52	20.25	19.41	19.59	322,910	+0.20(+1.03%)
Aug 24, 2023	19.68	19.80	19.02	19.39	871,189	-0.39(-1.97%)
Aug 23, 2023	20.00	20.10	19.73	19.78	245,911	-0.12(-0.60%)
Aug 22, 2023	19.77	19.91	19.65	19.90	268,229	+0.14(+0.71%)
Aug 21, 2023	19.93	20.45	19.65	19.76	397,958	-0.17(-0.85%)
Aug 18, 2023	19.93	20.11	19.80	19.93	346,605	+0.01(+0.05%)
Aug 17, 2023	19.77	20.41	19.53	19.92	410,340	+0.15(+0.76%)
Aug 16, 2023	20.78	20.79	19.74	19.77	692,229	-1.06(-5.09%)
Aug 15, 2023	20.68	20.86	20.35	20.83	301,753	+0.15(+0.73%)
Aug 14, 2023	20.80	20.94	20.56	20.68	380,140	-0.16(-0.77%)
Aug 11, 2023	21.68	22.03	20.67	20.84	440,601	-0.85(-3.92%)
Aug 10, 2023	22.42	22.67	21.62	21.69	431,856	-0.70(-3.13%)
Aug 09, 2023	22.30	22.46	22.25	22.39	147,775	+0.09(+0.40%)
Aug 08, 2023	22.60	22.63	22.19	22.30	257,068	-0.41(-1.81%)
Aug 07, 2023	22.67	22.86	22.63	22.71	245,537	+0.02(+0.09%)
Aug 04, 2023	22.67	22.89	22.25	22.69	455,519	+0.04(+0.18%)
Aug 03, 2023	22.34	23.03	22.24	22.65	460,005	+0.24(+1.07%)
Aug 02, 2023	22.74	23.09	21.58	22.41	614,316	-0.60(-2.61%)
Aug 01, 2023	23.25	23.48	22.86	23.01	397,200	-0.28(-1.20%)
Jul 31, 2023	23.06	23.58	23.03	23.29	1,473,547	+0.24(+1.04%)
Jul 28, 2023	23.13	23.30	23.03	23.05	181,568	+0.04(+0.17%)
Jul 27, 2023	23.07	23.39	22.97	23.01	228,490	+0.05(+0.22%)
Jul 26, 2023	22.79	23.06	22.67	22.96	208,555	+0.17(+0.75%)
Jul 25, 2023	23.05	23.06	22.71	22.79	221,750	-0.36(-1.56%)
Jul 24, 2023	23.16	23.41	23.00	23.15	130,877	-0.05(-0.22%)
Jul 21, 2023	23.36	23.43	23.13	23.20	121,986	-0.09(-0.39%)
Jul 20, 2023	23.07	23.30	22.86	23.29	151,894	+0.28(+1.22%)
Jul 19, 2023	22.73	23.04	22.45	23.01	267,114	+0.26(+1.14%)
Jul 18, 2023	22.84	23.00	22.36	22.75	213,197	-0.12(-0.52%)
Jul 17, 2023	22.98	23.11	22.83	22.87	155,717	-0.14(-0.61%)
Jul 14, 2023	23.36	23.61	22.99	23.01	287,794	-0.33(-1.41%)
Jul 13, 2023	23.26	23.62	23.24	23.34	347,316	+0.18(+0.78%)
Jul 12, 2023	23.38	23.38	23.12	23.16	210,396	-0.01(-0.04%)
Jul 11, 2023	23.30	23.61	23.14	23.17	278,052	-0.01(-0.04%)
Jul 10, 2023	22.78	23.29	22.78	23.18	206,692	+0.37(+1.62%)
Jul 07, 2023	22.99	23.17	22.78	22.81	186,021	-0.13(-0.57%)
Jul 06, 2023	22.97	23.18	22.85	22.94	209,201	-0.18(-0.78%)
Jul 05, 2023	23.77	23.77	23.08	23.12	232,960	-0.72(-3.02%)
Jul 03, 2023	23.44	23.87	23.15	23.84	223,785	+0.27(+1.15%)
Jun 30, 2023	23.32	23.89	23.32	23.57	258,193	+0.37(+1.59%)
Jun 29, 2023	22.74	23.48	22.67	23.20	591,977	+0.42(+1.84%)
Jun 28, 2023	22.78	22.82	22.57	22.78	135,362	-0.04(-0.18%)
Jun 27, 2023	22.65	22.96	22.51	22.82	166,823	+0.18(+0.77%)
Jun 26, 2023	22.65	22.80	22.53	22.64	159,966	-0.07(-0.33%)
Jun 23, 2023	22.80	22.96	22.56	22.72	336,371	-0.23(-1.00%)
Jun 22, 2023	23.03	23.14	22.84	22.95	305,273	-0.09(-0.39%)
Jun 21, 2023	23.24	23.47	23.02	23.04	251,479	+0.09(+0.39%)
Jun 20, 2023	22.93	23.12	22.71	22.95	195,445	+0.01(+0.04%)
Jun 16, 2023	23.20	23.21	22.88	22.94	700,476	-0.04(-0.17%)
Jun 15, 2023	23.01	23.11	22.75	22.98	247,177	+0.97(+4.41%)
May 08, 2023	22.03	22.14	21.61	22.01	279,167	+0.00(+0.00%)
May 05, 2023	21.37	22.06	21.04	22.01	497,975	+0.78(+3.67%)
May 04, 2023	20.69	21.41	20.57	21.23	588,155	+0.60(+2.91%)
May 03, 2023	18.63	21.16	18.27	20.63	2,494,878	+3.36(+19.46%)
May 02, 2023	17.44	17.76	17.11	17.27	394,065	-0.27(-1.54%)
May 01, 2023	17.80	18.07	17.48	17.54	318,711	-0.20(-1.13%)
Apr 28, 2023	17.64	17.89	17.64	17.74	271,572	-0.01(-0.06%)
Apr 27, 2023	17.57	17.87	17.43	17.75	250,776	+0.17(+0.97%)
Apr 26, 2023	17.86	17.90	17.50	17.58	335,850	-0.38(-2.12%)
Apr 25, 2023	18.06	18.28	17.89	17.96	269,109	-0.16(-0.88%)
Apr 24, 2023	18.11	18.29	18.00	18.12	286,594	+0.08(+0.44%)
Apr 21, 2023	17.88	18.16	17.84	18.04	222,635	+0.14(+0.78%)
Apr 20, 2023	17.82	17.97	17.59	17.90	296,303	+0.08(+0.45%)
Apr 19, 2023	17.71	17.89	17.63	17.82	250,848	+0.06(+0.34%)
Apr 18, 2023	18.05	18.07	17.63	17.76	151,789	-0.19(-1.06%)
Apr 17, 2023	17.83	17.96	17.73	17.95	358,010	+0.17(+0.96%)
Apr 14, 2023	17.92	17.98	17.62	17.78	118,235	-0.14(-0.78%)
Apr 13, 2023	17.89	17.98	17.81	17.92	232,972	+0.10(+0.56%)
Apr 12, 2023	18.14	18.23	17.80	17.82	133,031	-0.23(-1.27%)
Apr 11, 2023	18.07	18.17	17.99	18.05	182,960	+0.04(+0.22%)
Apr 10, 2023	17.97	18.08	17.84	18.01	179,444	+0.02(+0.11%)
Apr 06, 2023	17.98	18.21	17.83	17.99	177,449	+0.13(+0.73%)
Apr 05, 2023	17.82	18.03	17.78	17.86	189,120	-0.07(-0.39%)
Apr 04, 2023	18.15	18.26	17.83	17.93	207,720	-0.14(-0.77%)
Apr 03, 2023	18.19	18.45	17.89	18.07	217,559	-0.12(-0.66%)
Mar 31, 2023	17.88	18.24	17.88	18.19	228,577	+0.37(+2.08%)
Mar 30, 2023	17.82	18.00	17.67	17.82	185,060	+0.06(+0.34%)
Mar 29, 2023	18.01	18.04	17.66	17.76	250,624	-0.18(-1.00%)
Mar 28, 2023	18.00	18.23	17.82	17.94	108,196	-0.12(-0.66%)
Mar 27, 2023	18.08	18.26	17.99	18.06	175,072	+0.12(+0.67%)
Mar 24, 2023	17.39	18.03	17.31	17.94	236,686	+0.50(+2.87%)
Mar 23, 2023	17.35	17.76	17.22	17.44	266,462	+0.12(+0.69%)
Mar 22, 2023	18.15	18.16	17.32	17.32	612,825	-0.81(-4.47%)
Mar 21, 2023	18.17	18.49	18.11	18.13	246,408	+0.06(+0.33%)
Mar 20, 2023	18.14	18.49	18.05	18.07	208,200	-0.06(-0.33%)
Mar 17, 2023	18.20	18.43	18.06	18.13	782,915	-0.18(-0.98%)
Mar 16, 2023	17.89	18.44	17.67	18.31	218,743	+0.22(+1.22%)
Mar 15, 2023	17.80	18.20	17.59	18.09	459,134	+0.01(+0.06%)
Mar 14, 2023	18.02	18.20	17.81	18.08	263,889	+0.36(+2.03%)
Mar 13, 2023	17.58	17.88	17.34	17.72	237,589	+0.03(+0.17%)
Mar 10, 2023	17.81	17.81	17.42	17.69	285,358	-0.13(-0.73%)
Mar 09, 2023	17.80	18.08	17.75	17.82	252,625	+0.08(+0.45%)
Mar 08, 2023	17.61	17.78	17.40	17.74	137,068	+0.17(+0.97%)
Mar 07, 2023	17.87	17.92	17.49	17.57	135,632	-0.34(-1.90%)
Mar 06, 2023	18.23	18.23	17.69	17.91	228,433	-0.39(-2.13%)
Mar 03, 2023	17.85	18.38	17.80	18.30	194,705	+0.45(+2.52%)
Mar 02, 2023	17.62	17.86	17.53	17.85	174,427	+0.17(+0.96%)
Mar 01, 2023	17.66	17.91	17.63	17.68	300,418	-0.01(-0.06%)
Feb 28, 2023	17.96	18.12	17.62	17.69	378,753	-0.32(-1.78%)
Feb 27, 2023	18.04	18.07	17.87	18.01	266,909	+0.03(+0.17%)
Feb 24, 2023	18.21	18.34	17.97	17.98	197,742	-0.42(-2.28%)
Feb 23, 2023	18.19	18.50	18.13	18.40	274,659	+0.23(+1.27%)
Feb 22, 2023	18.30	18.51	18.14	18.17	341,561	-0.14(-0.76%)
Feb 21, 2023	18.17	18.43	18.17	18.31	198,127	+0.01(+0.05%)
Feb 17, 2023	18.44	18.58	18.14	18.30	245,118	+0.01(+0.05%)
Feb 16, 2023	18.58	18.71	18.27	18.29	214,106	-0.53(-2.82%)
Feb 15, 2023	18.50	19.03	18.38	18.82	212,161	+0.22(+1.18%)
Feb 14, 2023	19.03	19.21	18.60	18.60	203,926	-0.45(-2.36%)
Feb 13, 2023	19.24	19.38	18.87	19.05	238,956	-0.16(-0.83%)
Feb 10, 2023	18.91	19.46	18.91	19.21	263,253	+0.35(+1.86%)
Feb 09, 2023	18.72	19.07	18.68	18.86	969,971	+0.25(+1.34%)
Feb 08, 2023	18.87	19.11	18.57	18.61	399,740	-0.38(-2.00%)
Feb 07, 2023	19.41	19.41	18.89	18.99	314,379	-0.47(-2.42%)
Feb 06, 2023	19.35	19.54	18.92	19.46	810,287	+0.06(+0.31%)
Feb 03, 2023	19.51	19.86	19.16	19.40	434,954	-0.28(-1.42%)
Feb 02, 2023	18.86	19.99	18.81	19.68	706,347	+0.87(+4.63%)
Feb 01, 2023	19.20	19.55	17.68	18.81	1,764,480	-2.68(-12.47%)
Jan 31, 2023	21.03	21.57	20.92	21.49	452,721	+0.58(+2.77%)
Jan 30, 2023	20.70	21.05	20.53	20.91	232,050	+0.13(+0.63%)
Jan 27, 2023	20.86	21.00	20.63	20.78	266,909	-0.03(-0.14%)
Jan 26, 2023	20.90	21.09	20.61	20.81	325,774	+0.00(+0.00%)
Jan 25, 2023	21.33	21.33	20.80	20.81	162,578	-0.61(-2.85%)
Jan 24, 2023	21.46	21.50	21.05	21.42	216,919	-0.06(-0.28%)
Jan 23, 2023	21.38	21.64	21.24	21.48	166,799	+0.09(+0.42%)
Jan 20, 2023	21.25	21.51	21.20	21.39	269,261	+0.33(+1.57%)
Jan 19, 2023	20.51	21.11	20.51	21.06	329,621	+0.50(+2.43%)
Jan 18, 2023	20.74	20.87	20.51	20.56	173,680	-0.06(-0.29%)
Jan 17, 2023	20.70	20.76	20.41	20.62	207,492	-0.08(-0.39%)
Jan 13, 2023	20.65	20.75	20.48	20.70	232,253	-0.01(-0.05%)
Jan 12, 2023	20.76	20.95	20.67	20.71	372,931	-0.01(-0.05%)
Jan 11, 2023	20.28	20.75	20.28	20.72	245,631	+0.55(+2.73%)
Jan 10, 2023	20.15	20.24	20.02	20.17	158,563	+0.06(+0.30%)
Jan 09, 2023	20.17	20.29	19.99	20.11	186,815	+0.05(+0.25%)
Jan 06, 2023	19.99	20.20	19.80	20.06	188,984	+0.25(+1.26%)
Jan 05, 2023	19.89	20.00	19.70	19.81	498,340	-0.13(-0.65%)
Jan 04, 2023	20.40	20.55	19.76	19.94	328,424	-0.28(-1.38%)
Jan 03, 2023	20.43	20.74	20.11	20.22	215,205	-0.08(-0.39%)
Dec 30, 2022	20.40	20.52	20.21	20.30	188,849	-0.21(-1.02%)
Dec 29, 2022	20.26	20.60	20.26	20.51	215,687	+0.34(+1.69%)
Dec 28, 2022	19.95	20.29	19.75	20.17	194,091	+0.27(+1.36%)
Dec 27, 2022	19.80	19.98	19.59	19.90	124,080	+0.09(+0.45%)
Dec 23, 2022	19.97	20.40	19.62	19.81	91,462	-0.15(-0.75%)
Dec 22, 2022	20.16	20.32	19.65	19.96	246,929	-0.29(-1.43%)
Dec 21, 2022	19.49	20.28	19.49	20.25	203,565	+0.50(+2.53%)
Dec 20, 2022	19.60	19.87	19.33	19.75	192,213	+0.11(+0.56%)
Dec 19, 2022	19.43	19.79	19.34	19.64	223,577	+0.25(+1.29%)
Dec 16, 2022	19.56	19.56	19.08	19.39	1,544,236	-0.30(-1.52%)
Dec 15, 2022	19.81	19.90	19.50	19.69	255,087	-0.42(-2.09%)
Dec 14, 2022	19.91	20.30	19.91	20.11	198,856	+0.03(+0.15%)
Dec 13, 2022	20.54	20.68	19.97	20.08	341,048	+0.04(+0.20%)
Dec 12, 2022	20.09	20.32	19.75	20.04	177,528	-0.08(-0.40%)
Dec 09, 2022	20.21	20.52	20.09	20.12	164,498	-0.15(-0.74%)
Dec 08, 2022	19.93	20.47	19.93	20.27	149,417	+0.23(+1.15%)
Dec 07, 2022	20.35	20.50	19.84	20.04	231,739	-0.26(-1.28%)
Dec 06, 2022	20.51	20.65	20.07	20.30	229,447	-0.27(-1.31%)
Dec 05, 2022	20.65	20.66	20.34	20.57	277,952	-0.27(-1.30%)
Dec 02, 2022	21.05	21.05	20.80	20.84	277,184	-0.46(-2.16%)
Dec 01, 2022	21.38	21.41	20.82	21.30	450,122	+0.06(+0.28%)
Nov 30, 2022	20.43	21.34	20.07	21.24	512,348	+0.88(+4.32%)
Nov 29, 2022	20.26	20.65	20.04	20.36	264,716	+0.01(+0.05%)
Nov 28, 2022	21.21	21.43	20.29	20.35	293,237	-0.91(-4.28%)
Nov 25, 2022	21.26	21.32	21.14	21.26	80,501	+0.11(+0.52%)
Nov 23, 2022	21.45	21.67	20.98	21.15	263,619	-0.38(-1.76%)
Nov 22, 2022	21.41	21.65	21.05	21.53	248,351	+0.28(+1.32%)
Nov 21, 2022	21.64	22.00	21.25	21.25	259,933	-0.46(-2.12%)
Nov 18, 2022	22.39	22.70	21.43	21.71	431,399	-0.27(-1.23%)
Nov 17, 2022	22.55	22.88	21.43	21.98	343,852	-0.92(-4.02%)
Nov 16, 2022	22.99	23.44	22.18	22.90	1,339,771	+0.84(+3.81%)
Nov 15, 2022	22.28	22.45	21.89	22.06	318,020	+0.00(+0.00%)
Nov 14, 2022	22.33	22.60	22.02	22.06	324,512	-0.36(-1.61%)
Nov 11, 2022	22.46	22.74	22.21	22.42	475,013	+0.13(+0.58%)
Nov 10, 2022	21.99	22.41	21.93	22.29	429,527	+0.95(+4.45%)
Nov 09, 2022	21.20	21.65	20.96	21.34	194,261	+0.04(+0.19%)
Nov 08, 2022	21.65	21.87	21.16	21.30	157,502	-0.38(-1.75%)
Nov 07, 2022	21.70	21.91	21.47	21.68	179,798	+0.07(+0.32%)
Nov 04, 2022	21.46	21.89	21.36	21.61	224,141	+0.35(+1.65%)
Nov 03, 2022	21.49	21.49	21.01	21.26	118,829	-0.32(-1.48%)
Nov 02, 2022	21.95	22.41	21.43	21.58	224,058	-0.52(-2.35%)
Nov 01, 2022	22.23	22.41	22.07	22.10	190,086	-0.01(-0.05%)
Oct 31, 2022	21.97	22.34	21.88	22.11	165,065	+0.12(+0.55%)
Oct 28, 2022	21.50	22.29	21.31	21.99	161,920	+0.60(+2.81%)
Oct 27, 2022	21.39	21.62	21.04	21.39	234,724	+0.20(+0.94%)
Oct 26, 2022	21.47	21.73	21.15	21.19	296,438	+0.00(+0.00%)
Oct 25, 2022	20.83	21.37	20.83	21.19	153,839	+0.48(+2.32%)
Oct 24, 2022	20.75	20.89	20.54	20.71	130,939	+0.00(+0.00%)
Oct 21, 2022	20.41	20.81	20.15	20.71	239,608	+0.47(+2.32%)
Oct 20, 2022	20.29	20.63	20.14	20.24	128,543	-0.06(-0.30%)
Oct 19, 2022	20.37	20.52	19.75	20.30	398,399	-0.24(-1.17%)
Oct 18, 2022	20.82	21.21	20.19	20.54	167,692	+0.07(+0.34%)
Oct 17, 2022	20.27	20.69	20.17	20.47	421,339	+0.52(+2.61%)
Oct 14, 2022	20.19	20.31	19.85	19.95	273,343	-0.03(-0.15%)
Oct 13, 2022	18.96	20.15	18.90	19.98	362,254	+0.85(+4.44%)
Oct 12, 2022	20.85	20.98	19.13	19.13	456,441	-1.95(-9.25%)
Oct 11, 2022	21.05	21.46	20.82	21.08	182,063	+0.02(+0.09%)
Oct 10, 2022	21.28	21.52	20.84	21.06	142,565	-0.22(-1.03%)
Oct 07, 2022	21.93	22.17	21.14	21.28	131,156	-0.71(-3.23%)
Oct 06, 2022	22.00	22.42	21.43	21.99	184,013	-0.02(-0.09%)
Oct 05, 2022	22.00	22.07	21.48	22.01	104,579	-0.29(-1.30%)
Oct 04, 2022	21.73	22.46	21.73	22.30	281,527	+0.76(+3.53%)
Oct 03, 2022	21.14	21.69	20.96	21.54	187,266	+0.40(+1.89%)
Sep 30, 2022	21.34	21.88	21.12	21.14	203,917	-0.23(-1.08%)
Sep 29, 2022	21.65	21.67	21.16	21.37	164,018	-0.46(-2.11%)
Sep 28, 2022	21.31	21.94	21.20	21.83	167,806	+0.30(+1.39%)
Sep 27, 2022	21.39	21.92	21.30	21.53	279,387	+0.23(+1.08%)
Sep 26, 2022	21.21	21.55	20.94	21.30	218,112	-0.10(-0.47%)
Sep 23, 2022	21.09	21.44	20.75	21.40	215,951	+0.05(+0.23%)
Sep 22, 2022	22.08	22.08	21.34	21.35	423,362	-0.80(-3.61%)
Sep 21, 2022	22.49	22.84	22.13	22.15	177,203	-0.23(-1.03%)
Sep 20, 2022	22.38	22.48	21.98	22.38	165,333	-0.23(-1.02%)
Sep 19, 2022	21.97	22.64	21.91	22.61	203,168	+0.17(+0.76%)
Sep 16, 2022	22.24	22.55	21.80	22.44	436,863	+0.38(+1.72%)
Sep 15, 2022	22.40	22.61	21.90	22.06	207,506	-0.38(-1.69%)
Sep 14, 2022	22.15	22.54	21.91	22.44	217,508	+0.41(+1.86%)
Sep 13, 2022	21.94	22.23	21.92	22.03	199,055	-0.24(-1.08%)
Sep 12, 2022	22.00	22.57	21.75	22.27	122,527	+0.39(+1.78%)
Sep 09, 2022	21.51	21.99	21.32	21.88	210,402	+0.41(+1.91%)
Sep 08, 2022	21.31	21.77	21.07	21.47	150,088	+0.12(+0.56%)
Sep 07, 2022	20.85	21.38	20.69	21.35	259,646	+0.47(+2.25%)
Sep 06, 2022	21.42	21.60	20.73	20.88	225,860	-0.60(-2.79%)
Sep 02, 2022	21.27	21.89	21.20	21.48	303,694	+0.35(+1.66%)

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.