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 (%)
Feb 27, 2009	17.56	18.31	17.44	17.86	5,565,598	+0.12(+0.68%)
Feb 26, 2009	18.40	18.68	17.70	17.74	4,287,382	-0.37(-2.04%)
Feb 25, 2009	18.13	18.45	17.51	18.11	3,878,415	-0.09(-0.51%)
Feb 24, 2009	17.51	18.34	17.37	18.20	4,041,228	+0.98(+5.69%)
Feb 23, 2009	18.05	18.05	17.15	17.22	4,100,364	-0.61(-3.42%)
Feb 20, 2009	17.20	18.00	17.20	17.83	3,317,610	+0.06(+0.31%)
Feb 19, 2009	17.81	18.12	17.74	17.78	4,229,749	+0.04(+0.21%)
Feb 18, 2009	17.65	18.03	17.18	17.74	3,077,692	+0.25(+1.43%)
Feb 17, 2009	17.63	17.82	17.19	17.49	3,257,502	-0.89(-4.83%)
Feb 13, 2009	18.48	18.67	18.18	18.38	3,010,202	-0.08(-0.45%)
Feb 12, 2009	18.00	18.71	17.94	18.46	4,321,859	-0.20(-1.09%)
Feb 11, 2009	18.28	18.83	18.03	18.67	5,328,826	+0.68(+3.80%)
Feb 10, 2009	18.92	19.31	17.76	17.98	5,289,287	-1.08(-5.67%)
Feb 09, 2009	18.57	19.17	18.41	19.06	7,285,798	+0.50(+2.69%)
Feb 06, 2009	17.46	18.80	17.10	18.56	11,713,221	-0.11(-0.59%)
Feb 05, 2009	17.49	18.72	17.25	18.68	5,370,497	+0.65(+3.59%)
Feb 04, 2009	18.28	18.78	17.95	18.03	3,849,105	-0.25(-1.37%)
Feb 03, 2009	17.39	18.34	17.39	18.28	5,219,549	+0.72(+4.11%)

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.