Indicators

VeriSign (NQ: VRSN )

169.70 +1.14 (+0.68%)

Streaming Delayed Price Updated: 2:45 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	41.66	41.69	41.02	41.11	2,188,364	-0.59(-1.41%)
Apr 27, 2012	40.35	42.24	40.35	41.70	4,482,416	-0.33(-0.79%)
Apr 26, 2012	41.77	42.33	41.56	42.03	3,251,602	+0.28(+0.67%)
Apr 25, 2012	41.44	41.86	41.31	41.75	1,517,201	+0.49(+1.19%)
Apr 24, 2012	42.26	42.35	41.24	41.26	3,081,393	-1.06(-2.50%)
Apr 23, 2012	41.68	42.44	41.18	42.32	1,982,301	+0.35(+0.83%)
Apr 20, 2012	41.86	42.26	41.69	41.97	2,203,496	+0.02(+0.05%)
Apr 19, 2012	42.68	43.05	41.80	41.95	2,702,871	-0.75(-1.77%)
Apr 18, 2012	41.68	42.88	41.51	42.70	3,407,091	+0.81(+1.95%)
Apr 17, 2012	40.81	42.07	40.67	41.89	2,855,315	+1.31(+3.23%)
Apr 16, 2012	40.93	40.99	40.00	40.58	2,355,187	-0.09(-0.22%)
Apr 13, 2012	39.50	40.75	39.41	40.67	5,390,802	+0.98(+2.47%)
Apr 12, 2012	39.65	39.81	39.35	39.69	2,673,655	+0.25(+0.63%)
Apr 11, 2012	39.29	39.57	39.26	39.44	3,415,650	+0.44(+1.13%)
Apr 10, 2012	38.93	39.07	38.75	39.00	3,428,546	+0.00(+0.00%)
Apr 09, 2012	38.53	39.07	38.39	39.00	2,542,671	+0.06(+0.15%)
Apr 05, 2012	38.51	38.98	38.39	38.94	1,744,174	+0.40(+1.04%)
Apr 04, 2012	38.84	38.99	38.28	38.54	1,368,047	-0.46(-1.18%)
Apr 03, 2012	38.83	39.17	38.70	39.00	2,437,843	+0.25(+0.65%)

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.