Varex Imaging Corporation (VREX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -6.31067961165 | 14.42 | 14.555 | 13.12 | 349491 | 13.68533858 | CS |
| 4 | -1.45 | -9.69251336898 | 14.96 | 15.41 | 13.12 | 500925 | 14.36865569 | CS |
| 12 | 0.94 | 7.47812251392 | 12.57 | 16.93 | 12.23 | 603543 | 14.78668619 | CS |
| 26 | -1.03 | -7.08390646492 | 14.54 | 16.93 | 10.19 | 629984 | 13.10672235 | CS |
| 52 | -6.73 | -33.2509881423 | 20.24 | 20.27 | 10.19 | 515196 | 14.34088064 | CS |
| 156 | -15.41 | -53.2849239281 | 28.92 | 29.36 | 10.19 | 389798 | 18.11558322 | CS |
| 260 | -17 | -55.7194362504 | 30.51 | 32.65 | 10.19 | 380190 | 19.15826241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732145700 | 15.42 | 0.86 | 5.91 | 14.73 | 15.9 | 14.63 | 2006003 |
| 1732059300 | 14.56 | 0.44 | 3.12 | 13.94 | 14.59 | 13.895 | 1275511 |
| 1731972900 | 14.12 | 0.42 | 3.07 | 13.71 | 14.135 | 13.66 | 495644 |
| 1731713700 | 13.7 | 0.04 | 0.29 | 13.775 | 13.835 | 13.59 | 426576 |
| 1731627300 | 13.66 | -0.26 | -1.87 | 13.89 | 13.945 | 13.52 | 473836 |
| 1731540900 | 13.92 | -0.39 | -2.73 | 14.405 | 14.46 | 13.84 | 506296 |
| 1731454500 | 14.31 | -0.3 | -2.05 | 14.61 | 14.75 | 14.185 | 405672 |
| 1731368100 | 14.61 | 0.39 | 2.74 | 14.45 | 14.79 | 14.42 | 522881 |
| 1731108900 | 14.22 | -0.05 | -0.35 | 14.19 | 14.43 | 14.03 | 594160 |
| 1731022500 | 14.27 | -0.18 | -1.25 | 14.44 | 14.6 | 14.2 | 575967 |
| 1730936100 | 14.45 | 0.83 | 6.09 | 14.29 | 14.72 | 14.13 | 1093389 |
| 1730849700 | 13.62 | 0.37 | 2.79 | 13.195 | 13.62 | 13.16 | 667986 |
| 1730763300 | 13.25 | 0.05 | 0.38 | 13.2 | 13.485 | 13.15 | 615222 |
| 1730500500 | 13.2 | 0.07 | 0.53 | 13.29 | 13.35 | 13.13 | 486654 |
| 1730414100 | 13.13 | -0.22 | -1.65 | 13.38 | 13.385 | 13.06 | 651843 |
| 1730327700 | 13.35 | 0.04 | 0.30 | 13.25 | 13.56 | 13.18 | 428228 |
| 1730241300 | 13.31 | 0.16 | 1.22 | 13.14 | 13.4 | 13.08 | 451481 |
| 1730154900 | 13.15 | 0.24 | 1.86 | 13.1 | 13.34 | 13.01 | 449824 |
| 1729895700 | 12.91 | 0.09 | 0.70 | 13.03 | 13.19 | 12.8 | 317136 |
| 1729809300 | 12.82 | 0.07 | 0.55 | 12.76 | 13.05 | 12.665 | 437285 |
| 1729722900 | 12.75 | 0.21 | 1.67 | 12.5 | 12.78 | 12.43 | 525857 |
| 1729636500 | 12.54 | -0.06 | -0.48 | 12.57 | 12.8 | 12.23 | 465386 |
| 1729550100 | 12.6 | 0.25 | 2.02 | 12.32 | 12.67 | 12.12 | 429049 |
| 1729290900 | 12.35 | 0.25 | 2.07 | 12.13 | 12.376 | 12.02 | 292662 |
| 1729204500 | 12.1 | 0.1 | 0.83 | 11.88 | 12.11 | 11.64 | 374558 |
| 1729118100 | 12 | 0.63 | 5.54 | 11.44 | 12.34 | 11.34 | 825896 |
| 1729031700 | 11.37 | 0.04 | 0.35 | 11.24 | 11.49 | 11.08 | 295692 |
| 1728945300 | 11.33 | -0.09 | -0.79 | 11.45 | 11.57 | 11.28 | 235169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
