Quantcast

Historical Stock Prices

VREX 
$29.73
*  
0.51
1.75%
Get VREX Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading VREX now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/17/2018 29.2 29.84 28.54 29.73 232,374
08/16/2018 29.41 29.8 29.02 29.22 243,657
08/15/2018 29.32 29.39 28.96 29.23 185,123
08/14/2018 28.74 29.46 28.59 29.4 559,621
08/13/2018 28.23 28.74 28.22 28.57 250,924
08/10/2018 28.51 28.58 28.13 28.29 481,917
08/09/2018 28.2 28.5769 28.15 28.36 210,109
08/08/2018 28.32 28.54 28.12 28.16 278,059
08/07/2018 28.04 29.17 27.92 28.45 1,024,331
08/06/2018 28.5 28.73 28.07 28.09 772,184
08/03/2018 27.75 29.47 27.31 28.36 3,255,964
08/02/2018 38.12 38.83 38.11 38.49 244,567
08/01/2018 38.33 38.56 37.82 38.19 153,589
07/31/2018 37.33 38.33 37.26 38.24 225,978
07/30/2018 37.55 37.84 37.08 37.14 155,705
07/27/2018 38.37 39.39 37.44 37.6 250,765
07/26/2018 38.34 38.6 37.95 38.38 768,371
07/25/2018 38.17 38.6236 37.74 38.33 138,197
07/24/2018 38.1 38.565 38.03 38.26 327,623
07/23/2018 38.06 38.37 37.82 38.19 130,224
07/20/2018 38.1 38.32 38.025 38.2 113,266
07/19/2018 37.53 38.18 37.16 38.12 93,771
07/18/2018 37.19 37.67 36.7 37.52 140,207
07/17/2018 37.16 37.39 36.47 37.25 144,054
07/16/2018 37.54 37.54 36.93 37.16 183,772
07/13/2018 38.17 38.54 37.41 37.54 134,846
07/12/2018 38.22 38.91 37.71 38.29 170,140
07/11/2018 38.6 39 38.1 38.19 735,311
07/10/2018 38.5 38.8 37.89 38.45 260,613
07/09/2018 38.17 38.6 37.75 38.51 151,234
07/06/2018 37.5 38.44 37.49 37.94 295,635
07/05/2018 37.64 38.4 37.39 38.14 331,094
07/03/2018 37.14 38.41 36.98 37.62 162,657
07/02/2018 36.87 36.985 34.13 36.94 191,698
06/29/2018 36.67 37.53 36.5301 37.09 153,328
06/28/2018 35.64 36.68 35.371 36.66 200,414
06/27/2018 36.15 36.85 35.61 35.81 409,770
06/26/2018 35.82 36.54 35.74 36.18 236,709
06/25/2018 36.72 36.72 35.35 35.81 143,703
06/22/2018 36.69 37.04 35.74 36.81 498,966
06/21/2018 37.56 37.61 35.92 36.54 279,073
06/20/2018 38.05 38.73 37.43 37.55 180,305
06/19/2018 37.66 37.98 37.5 37.86 157,506
06/18/2018 37.43 37.83 37.14 37.81 262,181
06/15/2018 37.85 38.01 37.5 37.59 352,119
06/14/2018 37.82 38.02 37.6 38 166,847
06/13/2018 37.07 37.875 37.03 37.62 327,733
06/12/2018 37.1 37.35 36.86 37.03 238,267
06/11/2018 37.16 37.51 36.79 37.03 183,907
06/08/2018 36.75 37.2 36.64 37.1 127,202
06/07/2018 37.09 37.39 36.64 36.83 127,725
06/06/2018 37.35 37.52 36.9 37.1 176,855
06/05/2018 37.76 37.96 37.1 37.26 179,336
06/04/2018 37.39 37.87 37.02 37.68 180,374
06/01/2018 37.13 37.4902 37.1 37.31 175,179
05/31/2018 37.55 37.65 36.53 36.96 193,026
05/30/2018 37.74 38.05 37.41 37.47 161,097
05/29/2018 37.05 37.58 36.77 37.57 137,203
05/25/2018 37.49 37.56 36.885 37.31 103,068
05/24/2018 37.64 37.88 37.31 37.43 120,350
05/23/2018 37.58 37.67 37.26 37.54 180,045
05/22/2018 37.78 37.99 37.26 37.88 183,426
05/21/2018 37.58 38.02 36.94 37.71 208,842
05/18/2018 37.67 37.67 36.59 37.5 205,302
05/17/2018 37.36 37.96 37.32 37.51 162,861
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio