Varex Imaging Corporation Common Stockのデータ

Varex Imaging Corporation Common Stockの基本情報

名前 Varex Imaging Corporation Common Stock
ティッカー VREX
国 United States
上場年 nan
セクター Capital Goods

Varex Imaging Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.97 22.65 23.64 22.78 195800.0 22.78
2021-02-12 23.57 22.9 23.26 23.5 174300.0 23.5
2021-02-11 23.25 22.35 22.35 23.25 277800.0 23.25
2021-02-10 23.39 22.26 23.19 22.36 628800.0 22.36
2021-02-09 23.48 22.69 23.33 22.91 229000.0 22.91
2021-02-08 24.09 22.8 23.55 23.55 659700.0 23.55
2021-02-05 25.6 22.25 25.0 23.45 1693900.0 23.45
2021-02-04 20.1 19.11 19.34 19.89 293300.0 19.89
2021-02-03 20.33 19.08 19.9 19.21 151900.0 19.21
2021-02-02 20.3 19.11 19.46 19.68 1633400.0 19.68
2021-02-01 19.89 19.2 19.54 19.29 373700.0 19.29
2021-01-29 19.92 19.05 19.14 19.36 316900.0 19.36
2021-01-28 21.13 19.06 20.98 19.17 271400.0 19.17
2021-01-27 21.69 20.46 20.46 20.82 475500.0 20.82
2021-01-26 21.0 19.8 20.26 20.88 249000.0 20.88
2021-01-25 20.82 19.67 19.82 19.98 263100.0 19.98
2021-01-22 20.34 18.93 19.48 20.27 733200.0 20.27
2021-01-21 19.82 19.0 19.18 19.72 253600.0 19.72
2021-01-20 19.53 18.67 19.17 19.12 223100.0 19.12
2021-01-19 19.22 18.53 18.7 19.16 299400.0 19.16
2021-01-15 18.73 18.22 18.56 18.46 260400.0 18.46
2021-01-14 19.12 18.15 18.15 18.79 247900.0 18.79
2021-01-13 18.9 17.8 18.79 18.12 152200.0 18.12
2021-01-12 18.85 18.32 18.55 18.82 123900.0 18.82
2021-01-11 18.68 17.24 18.25 18.45 129400.0 18.45
2021-01-08 19.08 17.88 19.08 18.38 346800.0 18.38
2021-01-07 19.12 17.75 18.43 18.96 248200.0 18.96
2021-01-06 18.66 17.88 17.89 18.43 302300.0 18.43
2021-01-05 17.78 16.97 16.99 17.64 1055700.0 17.64
2021-01-04 17.04 16.6 16.73 16.99 348100.0 16.99
2020-12-31 16.86 16.37 16.59 16.68 275200.0 16.68
2020-12-30 16.58 15.89 16.0 16.53 187200.0 16.53
2020-12-29 16.18 15.73 16.17 15.97 1402300.0 15.97
2020-12-28 16.57 16.07 16.36 16.15 342500.0 16.15
2020-12-24 16.48 16.17 16.33 16.25 1890100.0 16.25
2020-12-23 16.72 16.0 16.32 16.3 134800.0 16.3
2020-12-22 16.56 16.09 16.39 16.33 209700.0 16.33
2020-12-21 16.68 15.9 16.68 16.38 196700.0 16.38
2020-12-18 17.53 16.18 17.09 17.04 1607700.0 17.04
2020-12-17 17.07 16.51 16.77 17.05 278400.0 17.05
2020-12-16 16.9 16.54 16.84 16.69 228900.0 16.69
2020-12-15 16.72 16.24 16.38 16.72 380200.0 16.72
2020-12-14 16.45 16.01 16.35 16.26 191000.0 16.26
2020-12-11 16.63 16.11 16.35 16.16 200100.0 16.16
2020-12-10 16.65 15.95 16.29 16.5 260300.0 16.5
2020-12-09 17.1 16.33 16.94 16.46 218000.0 16.46
2020-12-08 16.77 16.22 16.3 16.76 343800.0 16.76
2020-12-07 16.9 16.0 16.4 16.43 253900.0 16.43
2020-12-04 16.52 15.65 16.24 16.49 277700.0 16.49
2020-12-03 16.53 15.79 16.25 15.93 405100.0 15.93
2020-12-02 16.56 16.09 16.4 16.26 417100.0 16.26
2020-12-01 17.09 16.46 16.79 16.5 502100.0 16.5
2020-11-30 16.85 16.17 16.48 16.68 327800.0 16.68
2020-11-27 17.17 16.48 16.72 16.6 134500.0 16.6
2020-11-25 17.17 16.12 16.37 16.69 280800.0 16.69
2020-11-24 16.81 16.13 16.47 16.53 423500.0 16.53
2020-11-23 16.2 14.99 15.2 16.17 411800.0 16.17
2020-11-20 15.11 14.57 14.66 14.76 260600.0 14.76
2020-11-19 14.82 14.02 14.02 14.79 312000.0 14.79
2020-11-18 16.29 14.09 15.87 14.15 454800.0 14.15
2020-11-17 14.67 14.13 14.58 14.53 308200.0 14.53
2020-11-16 15.49 14.49 14.92 14.62 380000.0 14.62
2020-11-13 14.75 13.93 14.37 14.57 404200.0 14.57
2020-11-12 14.65 13.75 14.33 13.95 233100.0 13.95
2020-11-11 15.03 14.18 15.03 14.53 233800.0 14.53
2020-11-10 15.33 14.78 15.0 14.86 274800.0 14.86
2020-11-09 15.78 14.94 14.94 15.07 563800.0 15.07
2020-11-06 14.64 14.01 14.08 14.14 299500.0 14.14
2020-11-05 14.2 13.48 13.74 13.96 246900.0 13.96
2020-11-04 13.84 13.38 13.62 13.6 183900.0 13.6
2020-11-03 13.88 13.54 13.69 13.68 351500.0 13.68
2020-11-02 13.85 13.35 13.46 13.62 234000.0 13.62
2020-10-30 13.69 13.22 13.55 13.4 295200.0 13.4
2020-10-29 13.78 12.78 12.88 13.56 590200.0 13.56
2020-10-28 13.2 12.6 13.15 12.92 395000.0 12.92
2020-10-27 13.85 13.4 13.85 13.45 384400.0 13.45
2020-10-26 13.96 13.46 13.93 13.62 266100.0 13.62
2020-10-23 14.54 14.14 14.33 14.19 152000.0 14.19
2020-10-22 14.46 13.96 14.06 14.33 425300.0 14.33
2020-10-21 14.14 13.91 13.99 14.02 386200.0 14.02
2020-10-20 14.16 13.9 14.07 13.97 184900.0 13.97
2020-10-19 14.0 13.48 13.72 13.9 215700.0 13.9
2020-10-16 13.68 13.24 13.43 13.62 262800.0 13.62
2020-10-15 13.6 13.22 13.51 13.45 291600.0 13.45
2020-10-14 14.04 13.58 13.85 13.6 357100.0 13.6
2020-10-13 13.94 13.57 13.64 13.9 302200.0 13.9
2020-10-12 13.78 13.16 13.56 13.73 232400.0 13.73
2020-10-09 13.59 12.95 13.17 13.52 331200.0 13.52
2020-10-08 13.34 12.98 13.16 13.14 293600.0 13.14
2020-10-07 13.05 12.35 12.67 13.0 415700.0 13.0
2020-10-06 12.84 12.41 12.79 12.51 394800.0 12.51
2020-10-05 12.77 12.49 12.61 12.64 232600.0 12.64
2020-10-02 12.59 11.96 12.24 12.37 208000.0 12.37
2020-10-01 12.84 12.27 12.4 12.44 222700.0 12.44
2020-09-30 12.88 12.11 12.37 12.72 302100.0 12.72
2020-09-29 12.54 12.0 12.06 12.34 872300.0 12.34
2020-09-28 12.69 11.86 11.86 12.3 333800.0 12.3
2020-09-25 12.07 11.33 11.66 12.07 466300.0 12.07
2020-09-24 11.87 11.44 11.84 11.76 236800.0 11.76
2020-09-23 12.17 11.7 12.06 11.84 469100.0 11.84
2020-09-22 12.1 11.49 11.49 12.02 434500.0 12.02
2020-09-21 12.18 11.37 12.18 11.8 407400.0 11.8
2020-09-18 12.59 12.25 12.41 12.43 930800.0 12.43
2020-09-17 12.39 11.71 11.89 12.35 358900.0 12.35
2020-09-16 12.16 11.51 11.54 12.06 389800.0 12.06
2020-09-15 11.49 11.2 11.24 11.41 796300.0 11.41
2020-09-14 11.24 10.68 10.84 11.18 450500.0 11.18
2020-09-11 10.75 10.52 10.68 10.7 243700.0 10.7
2020-09-10 10.85 10.53 10.77 10.57 304500.0 10.57
2020-09-09 10.81 10.36 10.74 10.68 283200.0 10.68
2020-09-08 10.94 10.46 10.7 10.65 528900.0 10.65
2020-09-04 11.14 10.7 11.14 10.84 198400.0 10.84
2020-09-03 11.29 10.79 10.95 11.0 675100.0 11.0
2020-09-02 11.02 10.41 10.52 10.95 683500.0 10.95
2020-09-01 11.07 10.46 10.94 10.51 538700.0 10.51
2020-08-31 11.47 11.07 11.47 11.09 323000.0 11.09
2020-08-28 11.54 11.13 11.54 11.25 493500.0 11.25
2020-08-27 11.65 11.1 11.63 11.48 610600.0 11.48
2020-08-26 12.34 11.52 12.12 11.64 264500.0 11.64
2020-08-25 12.43 11.91 12.29 12.16 341500.0 12.16
2020-08-24 12.3 11.9 11.96 12.23 363500.0 12.23
2020-08-21 12.16 11.86 11.99 11.97 351900.0 11.97
2020-08-20 12.18 11.82 12.02 11.97 552300.0 11.97
2020-08-19 12.57 12.01 12.37 12.05 428200.0 12.05
2020-08-18 12.94 12.29 12.83 12.33 530600.0 12.33
2020-08-17 13.49 12.76 13.49 12.85 1215700.0 12.85
2020-08-14 13.64 12.55 12.83 13.5 1208100.0 13.5
2020-08-13 13.29 11.27 13.1 12.83 3402300.0 12.83
2020-08-12 16.61 15.9 16.5 16.0 352900.0 16.0
2020-08-11 16.96 16.19 16.79 16.28 234300.0 16.28
2020-08-10 16.75 16.29 16.37 16.6 1009800.0 16.6
2020-08-07 16.57 15.95 16.17 16.38 191000.0 16.38
2020-08-06 16.6 16.01 16.59 16.13 234100.0 16.13
2020-08-05 16.65 16.16 16.55 16.61 353400.0 16.61
2020-08-04 16.43 15.8 16.04 16.27 229400.0 16.27
2020-08-03 16.04 15.66 15.82 15.98 311700.0 15.98
2020-07-31 15.81 15.31 15.77 15.68 304900.0 15.68
2020-07-30 15.99 15.62 15.99 15.86 202600.0 15.86
2020-07-29 16.19 15.83 15.94 16.1 247100.0 16.1
2020-07-28 16.27 15.73 16.12 15.85 807000.0 15.85
2020-07-27 16.4 16.04 16.15 16.22 553200.0 16.22
2020-07-24 16.52 16.01 16.52 16.15 266900.0 16.15
2020-07-23 16.62 16.1 16.24 16.52 393100.0 16.52
2020-07-22 16.61 16.03 16.29 16.19 498500.0 16.19
2020-07-21 16.67 16.17 16.54 16.34 714000.0 16.34
2020-07-20 16.73 16.13 16.61 16.3 519700.0 16.3
2020-07-17 16.82 16.24 16.24 16.7 443600.0 16.7
2020-07-16 16.72 16.09 16.26 16.3 478500.0 16.3
2020-07-15 16.47 15.67 15.77 16.39 784000.0 16.39
2020-07-14 15.58 14.93 15.16 15.38 615600.0 15.38
2020-07-13 15.72 15.01 15.16 15.09 664300.0 15.09
2020-07-10 14.99 14.39 14.54 14.98 686500.0 14.98
2020-07-09 14.84 14.41 14.79 14.61 388200.0 14.61
2020-07-08 14.84 14.39 14.61 14.83 515600.0 14.83
2020-07-07 15.28 14.81 14.86 14.87 212800.0 14.87
2020-07-06 15.29 14.93 15.15 15.01 416100.0 15.01
2020-07-02 15.27 14.76 15.27 14.94 336700.0 14.94
2020-07-01 15.42 14.72 15.27 14.95 517700.0 14.95
2020-06-30 15.3 14.92 15.13 15.15 636900.0 15.15
2020-06-29 15.1 14.27 14.55 15.09 708800.0 15.09
2020-06-26 15.23 14.33 15.09 14.37 1044400.0 14.37
2020-06-25 15.22 14.5 14.8 15.18 1129400.0 15.18
2020-06-24 15.21 14.81 15.11 14.89 398700.0 14.89
2020-06-23 15.58 15.12 15.43 15.27 532800.0 15.27
2020-06-22 15.21 14.63 14.78 15.2 339000.0 15.2
2020-06-19 15.92 15.0 15.79 15.0 1007600.0 15.0
2020-06-18 16.0 15.2 15.29 15.68 574100.0 15.68
2020-06-17 16.01 15.19 15.96 15.43 681900.0 15.43
2020-06-16 16.9 15.81 16.46 15.89 1029700.0 15.89
2020-06-15 15.96 15.13 15.6 15.92 649400.0 15.92
2020-06-12 16.99 15.5 16.76 15.97 637700.0 15.97
2020-06-11 16.97 16.03 16.95 16.11 751600.0 16.11
2020-06-10 18.06 17.05 17.87 17.39 644900.0 17.39
2020-06-09 18.4 17.64 17.92 17.99 737800.0 17.99
2020-06-08 18.51 17.1 17.73 18.14 946200.0 18.14
2020-06-05 17.93 16.75 17.0 17.68 4267800.0 17.68
2020-06-04 17.57 16.0 17.5 16.65 4979900.0 16.65
2020-06-03 19.95 19.29 19.29 19.69 235800.0 19.69
2020-06-02 19.31 18.72 18.9 19.15 349200.0 19.15
2020-06-01 19.44 18.69 18.71 18.78 279100.0 18.78
2020-05-29 18.96 18.34 18.77 18.76 339100.0 18.76
2020-05-28 19.95 18.83 19.74 18.94 340900.0 18.94
2020-05-27 19.7 18.17 18.31 19.66 475600.0 19.66
2020-05-26 18.35 17.68 17.95 18.04 347300.0 18.04
2020-05-22 17.73 17.29 17.66 17.5 246300.0 17.5
2020-05-21 17.96 17.22 17.7 17.55 559800.0 17.55
2020-05-20 18.63 17.61 17.7 17.72 422300.0 17.72
2020-05-19 18.45 17.57 18.45 17.8 421500.0 17.8
2020-05-18 18.86 17.29 17.98 18.72 910000.0 18.72
2020-05-15 18.29 17.28 18.27 17.52 638400.0 17.52
2020-05-14 18.67 16.85 17.17 18.62 1053000.0 18.62
2020-05-13 21.62 16.92 20.5 17.06 2321100.0 17.06
2020-05-12 26.42 25.28 26.35 25.32 321900.0 25.32
2020-05-11 26.4 25.52 25.74 26.11 198700.0 26.11
2020-05-08 26.03 25.08 25.63 25.9 227600.0 25.9
2020-05-07 25.47 24.79 24.92 25.04 293100.0 25.04
2020-05-06 25.68 24.73 25.51 24.78 150500.0 24.78
2020-05-05 25.86 25.14 25.69 25.3 244000.0 25.3
2020-05-04 25.65 24.84 25.15 25.2 188500.0 25.2
2020-05-01 26.08 24.84 25.74 25.46 232700.0 25.46
2020-04-30 26.25 25.12 25.95 26.13 318600.0 26.13
2020-04-29 26.66 25.22 25.71 26.46 266800.0 26.46
2020-04-28 25.69 24.57 25.69 25.03 209300.0 25.03
2020-04-27 25.33 23.95 23.95 25.1 223500.0 25.1
2020-04-24 23.91 23.4 23.43 23.77 225400.0 23.77
2020-04-23 24.04 23.36 23.64 23.54 172100.0 23.54
2020-04-22 23.53 22.82 23.44 23.44 194900.0 23.44
2020-04-21 23.23 22.27 22.79 22.99 228400.0 22.99
2020-04-20 23.79 23.16 23.25 23.33 134500.0 23.33
2020-04-17 23.99 23.03 23.03 23.8 182300.0 23.8
2020-04-16 23.31 22.08 22.97 22.67 281800.0 22.67
2020-04-15 23.5 22.68 23.13 22.93 181400.0 22.93
2020-04-14 24.74 23.51 23.61 23.91 125700.0 23.91
2020-04-13 24.58 22.75 24.29 23.16 163700.0 23.16
2020-04-09 24.77 23.23 23.43 24.48 226600.0 24.48
2020-04-08 23.33 21.26 21.77 23.06 374700.0 23.06
2020-04-07 22.23 21.43 22.23 21.59 312400.0 21.59
2020-04-06 22.14 21.18 21.44 21.68 358200.0 21.68
2020-04-03 21.84 20.41 21.35 20.73 232900.0 20.73
2020-04-02 22.31 20.51 20.51 21.54 208900.0 21.54
2020-04-01 21.89 20.45 21.89 20.62 304600.0 20.62
2020-03-31 22.94 21.14 21.14 22.71 482300.0 22.71
2020-03-30 21.02 19.61 20.12 20.97 234400.0 20.97
2020-03-27 20.55 19.63 20.34 19.99 202500.0 19.99
2020-03-26 21.99 20.0 20.19 21.14 328000.0 21.14
2020-03-25 21.72 19.0 20.66 19.99 411500.0 19.99
2020-03-24 19.72 18.42 18.46 19.49 346700.0 19.49
2020-03-23 17.96 16.4 17.44 17.78 356800.0 17.78
2020-03-20 19.68 17.22 18.8 17.22 350900.0 17.22
2020-03-19 21.48 17.48 19.84 18.91 476200.0 18.91
2020-03-18 20.79 19.08 20.23 19.9 244900.0 19.9
2020-03-17 21.64 17.7 18.69 21.36 416700.0 21.36
2020-03-16 18.7 16.67 17.91 18.37 323900.0 18.37
2020-03-13 21.19 19.19 21.04 19.85 357100.0 19.85
2020-03-12 21.06 19.91 20.79 20.41 542500.0 20.41
2020-03-11 22.45 21.5 21.77 22.13 224500.0 22.13
2020-03-10 22.39 20.94 22.08 22.38 295800.0 22.38
2020-03-09 22.56 21.39 22.07 21.55 410800.0 21.55
2020-03-06 24.1 23.09 23.76 23.59 266700.0 23.59
2020-03-05 24.55 23.88 24.29 24.5 274700.0 24.5
2020-03-04 24.86 23.89 24.4 24.86 351700.0 24.86
2020-03-03 25.0 23.7 24.29 24.0 216700.0 24.0
2020-03-02 24.34 23.08 23.23 24.3 354700.0 24.3
2020-02-28 24.04 22.67 22.75 23.22 389000.0 23.22
2020-02-27 24.02 23.09 23.33 23.6 456500.0 23.6
2020-02-26 24.22 23.39 23.7 23.83 259400.0 23.83
2020-02-25 24.64 23.26 24.47 23.49 328300.0 23.49
2020-02-24 24.66 24.01 24.09 24.49 287300.0 24.49
2020-02-21 25.64 25.04 25.59 25.1 215100.0 25.1
2020-02-20 26.18 25.58 25.91 25.74 193000.0 25.74
2020-02-19 26.11 25.18 25.48 25.92 308100.0 25.92
2020-02-18 25.91 24.68 25.65 25.56 318000.0 25.56