Indicators

VeriSign (NQ: VRSN )

171.17 -0.83 (-0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	35.02	35.14	34.68	34.75	1,901,901	-0.25(-0.71%)
Dec 28, 2007	35.10	35.11	34.78	35.00	1,521,560	+0.31(+0.91%)
Dec 27, 2007	35.11	35.11	34.62	34.69	1,451,399	-0.38(-1.08%)
Dec 26, 2007	35.08	35.22	34.98	35.07	1,688,045	-0.02(-0.05%)
Dec 24, 2007	35.11	35.17	34.05	35.09	676,132	+0.11(+0.32%)
Dec 21, 2007	35.25	35.35	34.84	34.98	3,243,802	+0.09(+0.26%)
Dec 20, 2007	34.26	34.91	34.13	34.88	3,179,081	+0.93(+2.75%)
Dec 19, 2007	34.13	34.35	33.54	33.95	3,009,935	-0.17(-0.49%)
Dec 18, 2007	33.88	34.45	33.69	34.12	3,854,952	+0.47(+1.40%)
Dec 17, 2007	33.44	34.20	33.36	33.64	3,383,718	+0.09(+0.28%)
Dec 14, 2007	34.14	34.45	33.50	33.55	2,571,059	-0.55(-1.63%)
Dec 13, 2007	34.49	34.61	33.62	34.11	4,562,040	-0.43(-1.26%)
Dec 12, 2007	35.92	36.08	33.88	34.54	8,433,563	-0.73(-2.07%)
Dec 11, 2007	36.43	36.64	35.04	35.27	9,649,824	-1.22(-3.34%)
Dec 10, 2007	37.03	37.05	36.29	36.49	4,639,112	-0.21(-0.58%)
Dec 07, 2007	37.17	37.25	36.55	36.70	2,791,915	-0.30(-0.80%)
Dec 06, 2007	36.54	37.26	36.15	37.00	3,882,560	+1.04(+2.90%)
Dec 05, 2007	35.62	36.32	35.44	35.95	3,873,214	+0.87(+2.48%)
Dec 04, 2007	36.37	36.38	34.86	35.09	8,567,455	-1.48(-4.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.