Varex Imaging Corporation (VREX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.94 | -6.81653372009 | 13.79 | 13.79 | 12.635 | 493675 | 13.05512118 | CS |
| 4 | -1.33 | -9.37940761636 | 14.18 | 15.46 | 11.8 | 615174 | 13.39208508 | CS |
| 12 | -3.62 | -21.9793564056 | 16.47 | 16.93 | 11.8 | 547427 | 14.26865281 | CS |
| 26 | 0.32 | 2.5538707103 | 12.53 | 16.93 | 10.19 | 645533 | 13.16575279 | CS |
| 52 | -4.11 | -24.233490566 | 16.96 | 18.3 | 10.19 | 537792 | 13.99083501 | CS |
| 156 | -10.82 | -45.7118715674 | 23.67 | 25.14 | 10.19 | 391449 | 17.58107452 | CS |
| 260 | -12.74 | -49.7850722939 | 25.59 | 32.65 | 10.19 | 387569 | 18.90181742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 12.85 | 0 | 0.00 | 12.78 | 12.9 | 12.635 | 440528 |
| 1740008100 | 12.85 | -0.66 | -4.89 | 13.32 | 13.32 | 12.795 | 773175 |
| 1739921700 | 13.51 | 0.24 | 1.81 | 13.22 | 13.58 | 13.07 | 355977 |
| 1739576100 | 13.27 | -0.34 | -2.50 | 13.79 | 13.79 | 13.01 | 405018 |
| 1739489700 | 13.61 | 0.17 | 1.26 | 13.44 | 13.65 | 13.205 | 377415 |
| 1739403300 | 13.44 | -0.06 | -0.44 | 13.24 | 13.535 | 13.06 | 541526 |
| 1739316900 | 13.5 | 0.54 | 4.17 | 12.86 | 13.51 | 12.84 | 1420839 |
| 1739230500 | 12.96 | 0.69 | 5.62 | 12.49 | 13.03 | 12.11 | 986161 |
| 1738971300 | 12.27 | -2.93 | -19.28 | 13.885 | 14.19 | 11.8 | 2100141 |
| 1738884900 | 15.2 | 0.63 | 4.32 | 14.61 | 15.46 | 14.31 | 673883 |
| 1738798500 | 14.57 | 0.12 | 0.83 | 14.46 | 14.58 | 14.11 | 436134 |
| 1738712100 | 14.45 | 0.81 | 5.94 | 13.62 | 14.47 | 13.62 | 411810 |
| 1738625700 | 13.64 | -0.1 | -0.73 | 13.52 | 13.77 | 13.35 | 350835 |
| 1738366500 | 13.74 | -0.25 | -1.79 | 13.94 | 13.99 | 13.53 | 576088 |
| 1738280100 | 13.99 | 0.39 | 2.87 | 13.79 | 14.075 | 13.76 | 371412 |
| 1738193700 | 13.6 | 0.15 | 1.12 | 13.43 | 13.73 | 13.42 | 337250 |
| 1738107300 | 13.45 | -0.19 | -1.39 | 13.63 | 13.63 | 13.375 | 298413 |
| 1738020900 | 13.64 | -0.59 | -4.15 | 14.17 | 14.48 | 13.6 | 466055 |
| 1737761700 | 14.23 | 0.35 | 2.52 | 14.18 | 14.34 | 13.985 | 365655 |
| 1737675300 | 13.88 | 0 | 0.00 | 13.88 | 13.88 | 13.88 | 0 |
| 1737588900 | 13.88 | -0.03 | -0.22 | 13.86 | 13.95 | 13.63 | 410355 |
| 1737502500 | 13.91 | 0.39 | 2.88 | 13.705 | 14.05 | 13.705 | 344458 |
| 1737156900 | 13.52 | -0.15 | -1.10 | 13.84 | 13.875 | 13.49 | 308442 |
| 1737070500 | 13.67 | 0.12 | 0.89 | 13.56 | 13.72 | 13.47 | 310597 |
| 1736984100 | 13.55 | 0.03 | 0.22 | 13.93 | 13.99 | 13.495 | 415913 |
| 1736897700 | 13.52 | 0.14 | 1.05 | 13.54 | 13.61 | 13.44 | 556700 |
| 1736811300 | 13.38 | 0.01 | 0.07 | 13.23 | 13.48 | 13.12 | 306436 |
| 1736552100 | 13.37 | -0.48 | -3.47 | 13.48 | 13.55 | 13.27 | 395361 |
| 1736379300 | 13.85 | -0.33 | -2.33 | 14.11 | 14.11 | 13.79 | 382205 |
| 1736292900 | 14.18 | -0.32 | -2.21 | 14.42 | 14.555 | 14.06 | 313962 |
| 1736206500 | 14.5 | 0.24 | 1.68 | 14.36 | 14.675 | 14.28 | 437060 |
| 1735947300 | 14.26 | -0.15 | -1.04 | 14.555 | 14.58 | 14.205 | 444225 |
| 1735860900 | 14.41 | -0.18 | -1.23 | 14.72 | 15.05 | 14.39 | 386890 |
| 1735688100 | 14.59 | 0.17 | 1.18 | 14.56 | 14.78 | 14.4 | 485755 |
| 1735601700 | 14.42 | -0.4 | -2.70 | 14.67 | 14.72 | 14.42 | 358480 |
| 1735342500 | 14.82 | -0.25 | -1.66 | 14.875 | 15.26 | 14.64 | 333249 |
| 1735256100 | 15.07 | 0.36 | 2.45 | 14.63 | 15.17 | 14.5201 | 500452 |
| 1735077840 | 14.71 | 0.46 | 3.23 | 14.28 | 14.72 | 14.15 | 324174 |
| 1734996900 | 14.25 | 0.09 | 0.64 | 14.12 | 14.37 | 14.08 | 527486 |
| 1734737700 | 14.16 | -0.22 | -1.53 | 14.46 | 14.775 | 14.14 | 1007893 |
| 1734651300 | 14.38 | 0.11 | 0.77 | 14.4 | 14.595 | 14.05 | 825442 |
| 1734564900 | 14.27 | -0.89 | -5.87 | 15.14 | 15.32 | 14.11 | 809869 |
| 1734478500 | 15.16 | -0.03 | -0.20 | 14.96 | 15.41 | 14.955 | 676780 |
| 1734392100 | 15.19 | -0.25 | -1.62 | 15.305 | 15.53 | 15.06 | 678336 |
| 1734132900 | 15.44 | -0.08 | -0.52 | 15.35 | 15.59 | 15.33 | 305592 |
| 1734046500 | 15.52 | 0.02 | 0.13 | 15.475 | 15.63 | 15.39 | 405863 |
| 1733960100 | 15.5 | 0.05 | 0.32 | 15.4003 | 15.66 | 15.24 | 407308 |
| 1733873700 | 15.45 | 0.14 | 0.91 | 15.375 | 15.73 | 15.29 | 672787 |
| 1733787300 | 15.31 | -0.41 | -2.61 | 15.81 | 16.175 | 15.17 | 1026549 |
| 1733528100 | 15.72 | -0.3 | -1.87 | 16.07 | 16.165 | 15.655 | 605054 |
| 1733441700 | 16.02 | -0.27 | -1.66 | 16.36 | 16.379999 | 16.01 | 398686 |
| 1733355300 | 16.29 | -0.08 | -0.49 | 16.42 | 16.59 | 16.16 | 469278 |
| 1733268900 | 16.37 | -0.03 | -0.18 | 16.2212 | 16.37 | 15.99 | 722154 |
| 1733182500 | 16.399999 | -0.27 | -1.62 | 16.745 | 16.745 | 16.19 | 949461 |
| 1732917840 | 16.67 | 0.14 | 0.85 | 16.469999 | 16.93 | 16.469999 | 369516 |
| 1732750500 | 16.53 | 0.02 | 0.12 | 16.66 | 16.84 | 16.395 | 322485 |
| 1732664100 | 16.51 | 0.12 | 0.73 | 16.225 | 16.649999 | 16.155 | 653124 |
| 1732577700 | 16.39 | -0.25 | -1.50 | 16.8 | 16.91 | 16.39 | 1021838 |
| 1732318500 | 16.64 | 0.13 | 0.79 | 16.21 | 16.68 | 15.64 | 1208493 |
| 1732232100 | 16.51 | 1.09 | 7.07 | 15.54 | 16.53 | 15.42 | 1193322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
