Varex Imaging

VREX
🏛️ usa →
12.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.00 32.33 31.55 31.55 0.2M
2021-12-30 32.36 32.65 32.04 32.10 0.2M
2021-12-29 31.92 32.44 31.87 32.41 0.2M
2021-12-28 31.80 32.13 31.71 31.91 0.2M
2021-12-27 31.77 31.96 31.03 31.93 0.2M
2021-12-23 31.15 32.06 31.03 31.82 0.3M
2021-12-22 30.23 31.36 30.03 31.15 0.5M
2021-12-21 30.19 30.47 29.46 30.08 1.2M
2021-12-20 28.85 29.87 28.60 29.76 0.3M
2021-12-17 27.85 29.69 27.57 29.39 1.8M
2021-12-16 28.43 28.60 27.40 27.88 0.4M
2021-12-15 27.26 28.15 26.98 28.11 0.3M
2021-12-14 27.22 27.56 26.88 27.28 0.2M
2021-12-13 28.00 28.00 27.14 27.23 0.5M
2021-12-10 28.16 28.78 28.03 28.14 0.2M
2021-12-09 28.88 29.36 28.04 28.04 0.1M
2021-12-08 29.16 29.64 28.96 29.16 0.2M
2021-12-07 28.98 29.40 28.34 29.06 0.2M
2021-12-06 28.54 28.93 28.04 28.69 0.2M
2021-12-03 28.76 28.76 27.73 28.35 1.0M
2021-12-02 28.41 28.92 28.24 28.64 0.2M
2021-12-01 29.08 29.32 28.10 28.27 0.5M
2021-11-30 28.81 29.35 28.12 28.55 0.5M
2021-11-29 30.08 30.08 28.96 29.05 0.5M
2021-11-26 29.64 30.05 29.14 29.47 0.2M
2021-11-24 29.90 30.53 29.35 30.20 0.6M
2021-11-23 29.63 30.17 29.51 29.93 0.4M
2021-11-22 29.64 30.09 29.24 29.62 0.7M
2021-11-19 28.57 29.93 28.09 29.52 0.5M
2021-11-18 30.05 30.47 29.13 29.20 0.4M
2021-11-17 29.00 30.56 28.73 30.05 1.6M
2021-11-16 27.28 27.28 25.06 26.84 0.7M
2021-11-15 27.75 27.92 24.92 25.66 0.8M
2021-11-12 27.91 27.91 27.46 27.55 0.6M
2021-11-11 27.94 28.26 27.46 27.79 0.1M
2021-11-10 28.32 28.52 27.76 27.98 0.1M
2021-11-09 28.12 28.33 27.66 28.25 0.3M
2021-11-08 28.53 28.78 28.14 28.26 0.1M
2021-11-05 27.50 28.55 26.96 28.41 0.2M
2021-11-04 27.51 27.69 26.60 27.22 0.2M
2021-11-03 26.91 27.66 26.40 27.40 0.4M
2021-11-02 27.06 27.32 26.72 27.06 0.5M
2021-11-01 26.84 27.49 26.77 27.03 0.2M
2021-10-29 26.95 26.95 26.70 26.85 0.4M
2021-10-27 26.23 26.68 25.92 26.42 0.4M
2021-10-26 27.11 27.57 26.35 26.36 0.2M
2021-10-25 26.84 27.27 26.68 27.05 0.3M
2021-10-22 27.14 27.15 26.70 26.87 0.1M
2021-10-21 27.13 27.65 26.40 26.89 0.2M
2021-10-20 27.03 27.50 26.99 27.07 0.1M
2021-10-19 26.80 27.29 26.62 27.06 0.3M
2021-10-18 26.47 26.64 25.96 26.57 0.7M
2021-10-15 28.07 28.26 26.50 26.61 0.3M
2021-10-14 26.72 27.58 26.63 27.55 0.5M
2021-10-13 26.33 26.59 25.92 26.45 0.1M
2021-10-12 26.51 27.00 26.31 26.37 0.1M
2021-10-11 26.59 26.92 26.32 26.42 0.1M
2021-10-08 27.22 27.79 26.61 26.65 0.1M
2021-10-07 26.99 28.07 26.92 27.28 0.4M
2021-10-06 28.38 28.57 27.03 27.08 0.3M
2021-10-05 28.77 29.05 28.57 28.62 0.3M
2021-10-04 28.56 28.90 28.40 28.73 0.2M
2021-10-01 28.38 29.07 27.73 28.58 0.4M
2021-09-30 28.80 29.01 28.12 28.20 0.5M
2021-09-29 28.02 28.64 27.96 28.57 0.4M
2021-09-28 27.75 28.18 26.94 28.06 0.2M
2021-09-27 27.77 28.16 27.63 27.90 0.2M
2021-09-24 27.27 28.27 27.20 27.82 0.4M
2021-09-23 26.79 27.52 26.54 27.35 0.4M
2021-09-22 26.94 27.46 26.70 26.75 0.4M
2021-09-21 28.49 28.49 26.80 26.90 0.4M
2021-09-20 28.44 28.70 27.84 28.23 0.2M
2021-09-17 29.51 29.84 28.44 28.92 1.8M
2021-09-16 29.02 29.78 29.02 29.50 0.2M
2021-09-15 28.29 29.50 28.12 29.09 0.2M
2021-09-14 28.84 29.00 28.07 28.21 0.2M
2021-09-13 28.62 28.96 28.08 28.60 0.4M
2021-09-10 29.15 29.38 28.49 28.53 0.2M
2021-09-09 28.74 29.55 28.74 28.95 0.2M
2021-09-08 29.07 29.27 28.72 28.89 0.4M
2021-09-07 29.22 29.44 28.85 29.03 0.2M
2021-09-03 29.76 29.94 29.20 29.31 0.2M
2021-09-02 29.52 29.95 29.32 29.69 0.3M
2021-09-01 29.18 29.46 28.96 29.45 0.2M
2021-08-31 28.92 29.26 28.81 29.17 0.2M
2021-08-30 28.65 29.05 28.60 28.90 0.4M
2021-08-27 27.70 28.82 27.70 28.60 0.2M
2021-08-26 27.77 28.23 27.45 27.71 0.1M
2021-08-25 27.89 28.19 27.64 27.78 0.1M
2021-08-24 27.90 28.25 27.87 27.89 0.1M
2021-08-23 27.82 28.13 27.69 27.88 0.1M
2021-08-20 26.96 27.85 26.80 27.57 0.2M
2021-08-19 27.31 27.53 26.51 27.09 0.1M
2021-08-18 27.50 28.08 27.10 27.49 0.4M
2021-08-17 27.46 27.68 26.86 27.53 0.2M
2021-08-16 27.59 27.95 27.22 27.50 0.2M
2021-08-13 27.80 28.70 27.37 27.58 0.2M
2021-08-12 27.85 27.96 27.51 27.80 0.9M
2021-08-11 28.03 28.89 27.34 27.81 0.2M
2021-08-10 28.64 29.06 27.91 28.03 0.3M
2021-08-09 28.83 28.97 28.42 28.67 0.1M
2021-08-06 29.13 29.18 28.57 28.92 0.1M
2021-08-05 27.70 29.58 27.56 28.94 0.5M
2021-08-04 26.91 28.65 26.55 27.47 0.5M
2021-08-03 27.11 27.19 26.52 27.00 0.3M
2021-08-02 27.43 27.78 26.84 26.95 0.2M
2021-07-30 27.53 27.80 26.70 27.30 0.2M
2021-07-29 27.11 27.73 26.97 27.52 0.1M
2021-07-28 26.69 27.43 26.20 27.04 0.7M
2021-07-27 26.75 27.05 25.89 26.67 0.2M
2021-07-26 26.87 26.95 26.44 26.79 0.2M
2021-07-23 26.44 26.76 26.09 26.69 0.1M
2021-07-22 26.75 26.75 26.02 26.29 0.1M
2021-07-21 26.14 26.73 26.07 26.66 0.2M
2021-07-20 25.00 26.32 24.63 25.90 0.4M
2021-07-19 25.42 26.19 24.83 25.84 0.2M
2021-07-16 26.68 27.24 25.75 25.94 0.1M
2021-07-15 26.44 26.87 26.04 26.38 0.1M
2021-07-14 27.16 27.29 26.58 26.64 0.1M
2021-07-13 27.54 27.90 26.62 26.92 0.2M
2021-07-12 26.89 27.91 26.61 27.51 0.2M
2021-07-09 26.73 27.02 26.55 26.83 0.1M
2021-07-08 26.58 26.70 25.91 26.55 0.2M
2021-07-07 27.41 27.91 26.83 27.09 0.2M
2021-07-06 27.66 27.66 26.83 27.30 0.2M
2021-07-02 27.39 28.00 27.18 27.66 0.2M
2021-07-01 26.93 27.27 26.40 27.21 0.2M
2021-06-30 26.96 27.01 26.48 26.82 0.1M
2021-06-29 26.89 27.25 26.63 26.90 0.2M
2021-06-28 27.96 27.96 26.28 26.73 0.3M
2021-06-25 27.14 28.25 26.83 27.98 0.8M
2021-06-24 27.13 27.13 26.55 26.99 0.1M
2021-06-23 27.07 27.34 26.86 26.92 0.2M
2021-06-22 26.51 27.20 26.01 27.16 0.3M
2021-06-21 26.57 26.69 25.96 26.64 0.5M
2021-06-18 27.09 27.54 26.44 26.46 0.8M
2021-06-17 27.44 27.65 26.77 27.50 0.2M
2021-06-16 27.30 27.80 27.09 27.44 0.3M
2021-06-15 26.53 27.39 26.53 27.25 0.2M
2021-06-14 25.87 27.07 25.71 26.57 0.3M
2021-06-11 26.76 26.85 25.78 25.82 0.1M
2021-06-10 26.80 26.84 26.39 26.72 0.2M
2021-06-09 25.90 26.69 25.78 26.61 0.3M
2021-06-08 25.40 26.08 25.26 25.75 0.2M
2021-06-07 25.27 25.63 25.01 25.34 0.1M
2021-06-04 25.71 25.71 24.94 25.17 0.1M
2021-06-03 24.87 25.66 24.59 25.53 0.2M
2021-06-02 25.22 25.31 24.57 24.96 0.2M
2021-06-01 25.35 25.65 23.47 25.15 0.2M
2021-05-28 25.66 25.66 24.86 25.09 0.1M
2021-05-27 24.88 25.51 24.46 25.41 0.2M
2021-05-26 25.13 25.29 24.08 24.60 0.2M
2021-05-25 25.85 26.33 25.12 25.17 0.4M
2021-05-24 25.54 26.00 25.20 25.75 0.2M
2021-05-21 25.32 25.62 25.03 25.41 0.2M
2021-05-20 24.89 25.20 24.14 25.04 0.2M
2021-05-19 23.83 24.81 23.43 24.80 0.2M
2021-05-18 24.07 24.41 23.88 24.07 0.2M
2021-05-17 23.73 24.17 23.68 23.98 0.1M
2021-05-14 24.01 24.05 23.58 23.93 0.1M
2021-05-13 23.13 23.87 23.03 23.76 0.2M
2021-05-12 23.89 23.98 22.96 23.07 0.4M
2021-05-11 23.13 24.18 23.12 23.99 0.2M
2021-05-10 24.64 24.66 23.24 23.65 0.4M
2021-05-07 24.41 24.91 23.88 24.52 0.6M
2021-05-06 24.83 24.89 23.11 24.52 0.4M
2021-05-05 24.83 26.14 24.39 24.66 0.7M
2021-05-04 23.81 24.13 23.53 23.98 0.4M
2021-05-03 23.98 24.37 23.82 24.03 0.5M
2021-04-30 23.38 24.11 23.35 23.74 0.4M
2021-04-29 23.61 23.69 23.33 23.63 0.2M
2021-04-28 22.79 23.58 22.79 23.40 0.2M
2021-04-27 23.31 23.36 22.66 23.21 0.2M
2021-04-26 22.93 23.67 22.71 23.35 0.2M
2021-04-23 22.69 23.32 22.64 22.87 0.3M
2021-04-22 23.01 23.16 22.64 22.67 0.5M
2021-04-21 22.40 23.10 22.40 22.88 0.1M
2021-04-20 22.44 22.69 22.18 22.41 0.2M
2021-04-19 22.55 22.96 22.24 22.65 0.2M
2021-04-16 23.18 23.23 22.68 22.73 0.1M
2021-04-15 22.49 23.05 22.30 22.95 0.1M
2021-04-14 22.02 22.67 22.02 22.35 0.2M
2021-04-13 22.15 22.35 21.89 22.06 0.7M
2021-04-12 21.87 22.22 21.62 22.16 0.2M
2021-04-09 21.60 22.80 21.52 21.95 0.1M
2021-04-08 21.33 21.62 21.14 21.60 0.2M
2021-04-07 21.82 21.82 21.10 21.35 0.2M
2021-04-06 22.42 22.46 21.68 21.73 0.2M
2021-04-05 21.10 22.35 20.90 22.20 0.3M
2021-04-01 20.75 21.19 20.50 20.88 0.5M
2021-03-31 20.80 21.28 20.48 20.49 0.4M
2021-03-30 20.36 20.97 20.18 20.80 0.2M
2021-03-29 20.95 21.17 20.46 20.54 0.3M
2021-03-26 21.51 21.67 20.84 21.17 0.4M
2021-03-25 20.76 21.32 20.51 21.17 0.3M
2021-03-24 21.91 22.20 20.98 20.98 0.2M
2021-03-23 21.78 22.24 21.33 21.59 0.3M
2021-03-22 22.20 22.71 21.54 22.16 0.3M
2021-03-19 22.18 22.90 21.30 22.40 0.6M
2021-03-18 23.16 23.26 21.64 21.95 0.3M
2021-03-17 23.03 23.39 22.31 23.27 0.3M
2021-03-16 23.25 23.42 22.91 23.22 0.4M
2021-03-15 23.31 23.46 22.52 23.36 0.2M
2021-03-12 23.78 23.90 21.42 23.42 0.3M
2021-03-11 24.03 25.42 23.58 24.01 0.8M
2021-03-10 23.69 24.18 23.29 23.76 0.2M
2021-03-09 23.77 24.05 23.38 23.62 0.4M
2021-03-08 23.47 23.78 23.00 23.35 0.2M
2021-03-05 22.90 23.34 22.27 23.24 0.2M
2021-03-04 24.06 24.06 22.51 22.83 0.2M
2021-03-03 23.71 24.54 23.51 23.95 0.2M
2021-03-02 23.90 24.15 23.45 23.63 0.2M
2021-03-01 23.48 24.05 22.98 24.05 0.2M
2021-02-26 23.04 23.37 22.36 22.93 0.4M
2021-02-25 24.26 24.26 22.93 23.01 0.2M
2021-02-24 24.44 24.58 23.56 24.16 0.3M
2021-02-23 23.44 24.29 23.08 24.06 0.3M
2021-02-22 22.91 23.80 22.88 23.69 0.4M
2021-02-19 22.65 23.32 22.42 22.91 0.3M
2021-02-18 22.66 22.80 22.18 22.44 0.1M
2021-02-17 22.52 23.46 22.44 22.94 0.2M
2021-02-16 23.64 23.97 22.65 22.78 0.2M
2021-02-12 23.26 23.57 22.90 23.50 0.2M
2021-02-11 22.35 23.25 22.35 23.25 0.3M
2021-02-10 23.19 23.39 22.26 22.36 0.6M
2021-02-09 23.33 23.48 22.69 22.91 0.2M
2021-02-08 23.55 24.09 22.80 23.55 0.7M
2021-02-05 25.00 25.60 22.25 23.45 1.7M
2021-02-04 19.34 20.10 19.11 19.89 0.3M
2021-02-03 19.90 20.33 19.08 19.21 0.2M
2021-02-02 19.46 20.30 19.11 19.68 1.6M
2021-02-01 19.54 19.89 19.20 19.29 0.4M
2021-01-29 19.14 19.92 19.05 19.36 0.3M
2021-01-28 20.98 21.13 19.06 19.17 0.3M
2021-01-27 20.46 21.69 20.46 20.82 0.5M
2021-01-26 20.26 21.00 19.80 20.88 0.2M
2021-01-25 19.82 20.82 19.67 19.98 0.3M
2021-01-22 19.48 20.34 18.93 20.27 0.7M
2021-01-21 19.18 19.82 19.00 19.72 0.3M
2021-01-20 19.17 19.53 18.67 19.12 0.2M
2021-01-19 18.70 19.22 18.53 19.16 0.3M
2021-01-15 18.56 18.73 18.22 18.46 0.3M
2021-01-14 18.15 19.13 18.15 18.79 0.2M
2021-01-13 18.79 18.90 17.80 18.12 0.2M
2021-01-12 18.55 18.85 18.32 18.82 0.1M
2021-01-11 18.25 18.68 17.02 18.45 0.1M
2021-01-08 19.08 19.08 17.88 18.38 0.3M
2021-01-07 18.43 19.12 17.75 18.96 0.2M
2021-01-06 17.89 18.66 17.88 18.43 0.3M
2021-01-05 16.99 17.78 16.97 17.64 1.1M
2021-01-04 16.73 17.04 16.60 16.99 0.3M