Indicators

VeriSign (NQ: VRSN )

171.81 -0.81 (-0.47%)

Streaming Delayed Price Updated: 9:35 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	22.90	23.52	22.84	23.38	4,075,216	+0.17(+0.72%)
Feb 27, 2007	23.96	24.11	23.17	23.21	3,766,619	-0.88(-3.64%)
Feb 26, 2007	24.29	24.41	23.85	24.09	2,034,647	-0.10(-0.42%)
Feb 23, 2007	24.42	24.53	24.09	24.19	3,757,883	-0.15(-0.61%)
Feb 22, 2007	24.27	24.42	24.21	24.34	2,228,942	+0.05(+0.19%)
Feb 21, 2007	24.17	24.35	24.05	24.29	1,442,623	+0.04(+0.15%)
Feb 20, 2007	24.00	24.50	23.65	24.26	1,842,086	+0.12(+0.50%)
Feb 16, 2007	24.16	24.51	24.10	24.14	2,730,666	-0.06(-0.27%)
Feb 15, 2007	24.26	24.26	23.97	24.20	2,033,314	+0.05(+0.19%)
Feb 14, 2007	23.75	24.56	23.62	24.15	3,384,551	+0.57(+2.43%)
Feb 13, 2007	23.76	24.06	23.55	23.58	2,120,215	-0.19(-0.82%)
Feb 12, 2007	23.80	24.03	23.68	23.78	2,038,650	+0.00(+0.00%)
Feb 09, 2007	24.14	24.75	23.66	23.78	3,638,489	-0.29(-1.19%)
Feb 08, 2007	24.03	24.28	23.91	24.06	2,144,372	-0.09(-0.38%)
Feb 07, 2007	23.76	24.30	23.69	24.15	2,862,476	+0.34(+1.44%)
Feb 06, 2007	23.75	23.88	23.24	23.81	2,762,470	+0.06(+0.27%)
Feb 05, 2007	23.55	23.90	23.55	23.75	2,720,219	+0.14(+0.59%)
Feb 02, 2007	23.91	24.11	23.53	23.61	4,924,570	-0.41(-1.69%)

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.