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, 2018	147.92	148.80	146.80	148.29	543,900	+1.41(+0.96%)
Dec 28, 2018	148.62	149.79	145.96	146.88	535,000	-1.18(-0.80%)
Dec 27, 2018	144.44	148.06	142.29	148.06	643,756	+2.00(+1.37%)
Dec 26, 2018	140.64	146.13	139.07	146.06	907,102	+6.52(+4.67%)
Dec 24, 2018	141.42	143.17	138.77	139.54	600,000	-2.90(-2.04%)
Dec 21, 2018	148.38	149.66	141.88	142.44	3,782,200	-4.58(-3.12%)
Dec 20, 2018	149.18	149.78	144.46	147.02	1,098,006	-2.69(-1.80%)
Dec 19, 2018	150.02	154.18	147.69	149.71	913,280	-0.32(-0.21%)
Dec 18, 2018	150.81	152.30	149.46	150.03	977,253	-0.07(-0.05%)
Dec 17, 2018	152.79	153.10	149.12	150.10	964,396	-2.57(-1.68%)
Dec 14, 2018	154.99	155.22	152.42	152.67	676,200	-3.63(-2.32%)
Dec 13, 2018	158.15	159.50	154.98	156.30	872,585	-0.82(-0.52%)
Dec 12, 2018	157.88	159.27	156.72	157.12	1,319,820	+1.70(+1.09%)
Dec 11, 2018	159.17	159.98	154.38	155.42	626,450	-1.58(-1.01%)
Dec 10, 2018	153.93	157.65	153.20	157.00	610,200	+3.05(+1.98%)
Dec 07, 2018	157.16	159.98	152.33	153.95	827,300	-3.45(-2.19%)
Dec 06, 2018	151.25	157.52	150.64	157.40	1,270,655	+3.85(+2.51%)
Dec 04, 2018	158.76	160.77	153.35	153.55	806,200	-5.72(-3.59%)

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.