Varex Imaging Corp (NQ: VREX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	32.61	32.87	32.22	32.84	354,181	+0.13(+0.40%)
Apr 29, 2019	32.29	32.77	31.97	32.71	305,115	+0.45(+1.39%)
Apr 26, 2019	31.83	32.28	31.61	32.26	363,500	+0.41(+1.29%)
Apr 25, 2019	32.26	32.26	31.69	31.85	149,167	-0.52(-1.61%)
Apr 24, 2019	32.37	32.49	31.99	32.37	296,194	-0.01(-0.03%)
Apr 23, 2019	31.80	32.56	31.66	32.38	303,499	+0.66(+2.08%)
Apr 22, 2019	32.03	32.37	31.46	31.72	176,708	-0.35(-1.09%)
Apr 18, 2019	31.23	32.29	30.76	32.07	547,000	+0.79(+2.53%)
Apr 17, 2019	32.59	32.84	31.01	31.28	334,317	-1.20(-3.69%)
Apr 16, 2019	32.68	32.95	32.23	32.48	416,500	-0.08(-0.25%)
Apr 15, 2019	33.41	33.56	32.21	32.56	441,416	-0.79(-2.37%)
Apr 12, 2019	33.57	33.64	33.25	33.35	236,300	-0.08(-0.24%)
Apr 11, 2019	33.93	33.93	33.31	33.43	236,310	-0.50(-1.47%)
Apr 10, 2019	34.19	34.34	33.86	33.93	197,874	-0.20(-0.59%)
Apr 09, 2019	34.08	34.57	34.06	34.13	284,632	-0.04(-0.12%)
Apr 08, 2019	34.43	34.78	33.82	34.17	134,046	-0.23(-0.67%)
Apr 05, 2019	34.39	34.83	34.31	34.40	310,200	+0.05(+0.15%)
Apr 04, 2019	33.90	34.55	33.70	34.35	270,702	+0.45(+1.33%)
Apr 03, 2019	34.11	34.32	33.79	33.90	139,254	+0.08(+0.24%)
Apr 02, 2019	34.37	34.37	33.53	33.82	188,367	-0.44(-1.28%)
Apr 01, 2019	34.08	34.31	33.80	34.26	395,776	+0.38(+1.12%)
Mar 29, 2019	33.94	34.02	33.69	33.88	191,800	+0.11(+0.33%)
Mar 28, 2019	33.78	33.92	33.55	33.77	257,818	+0.05(+0.15%)
Mar 27, 2019	33.57	33.88	32.89	33.72	284,317	+0.12(+0.36%)
Mar 26, 2019	33.74	33.99	33.50	33.60	228,874	+0.17(+0.51%)
Mar 25, 2019	33.40	33.99	33.13	33.43	237,199	-0.02(-0.06%)
Mar 22, 2019	34.07	34.34	33.39	33.45	268,200	-0.64(-1.88%)
Mar 21, 2019	33.83	34.50	33.83	34.09	343,653	+0.13(+0.38%)
Mar 20, 2019	34.23	34.43	33.80	33.96	185,502	-0.29(-0.85%)
Mar 19, 2019	33.43	34.50	33.12	34.25	196,083	+1.31(+3.98%)
Mar 18, 2019	32.95	33.36	32.42	32.94	228,964	+0.02(+0.06%)
Mar 15, 2019	32.71	33.30	32.67	32.92	627,400	+0.22(+0.67%)
Mar 14, 2019	33.11	33.16	32.67	32.70	110,147	-0.45(-1.36%)
Mar 13, 2019	33.14	33.31	32.72	33.15	164,216	+0.15(+0.45%)
Mar 12, 2019	32.58	33.17	32.44	33.00	168,344	+0.43(+1.32%)
Mar 11, 2019	32.34	32.59	32.12	32.57	169,307	+0.25(+0.77%)
Mar 08, 2019	32.03	32.62	31.86	32.32	204,400	+0.13(+0.40%)
Mar 07, 2019	32.78	32.78	32.13	32.19	215,598	-0.58(-1.77%)
Mar 06, 2019	33.00	33.06	32.22	32.77	292,302	-0.23(-0.70%)
Mar 05, 2019	33.34	33.39	32.77	33.00	388,965	-0.34(-1.02%)
Mar 04, 2019	33.03	33.54	32.87	33.34	401,716	+0.30(+0.91%)
Mar 01, 2019	31.68	33.14	31.65	33.04	276,800	+1.60(+5.09%)
Feb 28, 2019	31.60	31.73	31.22	31.44	244,745	-0.15(-0.47%)
Feb 27, 2019	31.43	31.76	31.26	31.59	170,021	+0.05(+0.16%)
Feb 26, 2019	32.05	32.05	31.51	31.54	150,258	-0.51(-1.59%)
Feb 25, 2019	32.49	32.70	32.02	32.05	310,074	-0.26(-0.80%)
Feb 22, 2019	32.67	32.87	32.15	32.31	149,200	-0.15(-0.46%)
Feb 21, 2019	31.80	32.49	31.18	32.46	255,597	+0.66(+2.08%)
Feb 20, 2019	31.84	32.29	31.61	31.80	308,138	-0.03(-0.09%)
Feb 19, 2019	31.22	31.94	31.22	31.83	230,441	+0.41(+1.30%)
Feb 15, 2019	31.56	31.93	31.31	31.42	436,100	+0.04(+0.13%)
Feb 14, 2019	31.40	31.77	31.22	31.38	248,567	-0.15(-0.48%)
Feb 13, 2019	31.48	31.58	30.92	31.53	337,675	+0.11(+0.35%)
Feb 12, 2019	31.44	31.46	30.89	31.42	349,061	+0.19(+0.61%)
Feb 11, 2019	30.66	31.28	30.08	31.23	192,669	+0.76(+2.49%)
Feb 08, 2019	31.18	31.22	30.34	30.47	224,300	-0.90(-2.87%)
Feb 07, 2019	32.18	32.18	31.05	31.37	468,865	-1.04(-3.21%)
Feb 06, 2019	30.45	32.50	30.45	32.41	775,873	+3.39(+11.68%)
Feb 05, 2019	28.10	29.09	27.95	29.02	270,352	+1.02(+3.64%)
Feb 04, 2019	27.99	28.19	27.73	28.00	451,622	-0.16(-0.57%)

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.