Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VeriSign (NQ: VRSN )

181.22 -1.20 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 6.173 6.377 6.046 6.105 3,968,316 -0.16(-2.57%)
Jun 27, 2002 6.403 6.454 5.774 6.267 4,948,354 -0.02(-0.27%)
Jun 26, 2002 6.088 6.369 5.774 6.284 6,657,119 -0.21(-3.27%)
Jun 25, 2002 7.218 7.303 6.360 6.496 3,460,397 -0.13(-1.92%)
Jun 21, 2002 7.286 7.286 6.615 6.623 7,409,871 -0.64(-8.77%)
Jun 20, 2002 7.642 7.727 7.107 7.260 5,883,405 -0.39(-5.11%)
Jun 19, 2002 7.821 7.906 7.566 7.651 3,366,774 -0.14(-1.85%)
Jun 18, 2002 7.872 8.041 7.761 7.795 2,293,584 -0.16(-2.03%)
Jun 17, 2002 7.753 8.092 7.702 7.957 2,399,573 +0.25(+3.19%)
Jun 14, 2002 7.642 7.744 7.515 7.710 4,262,963 -0.12(-1.52%)
Jun 12, 2002 7.821 7.897 7.462 7.829 5,787,545 -0.03(-0.32%)
Jun 11, 2002 8.075 8.145 7.770 7.855 3,699,224 +0.03(+0.42%)
Jun 10, 2002 7.787 7.999 7.702 7.822 2,752,278 +0.05(+0.67%)
Jun 07, 2002 7.872 8.067 7.770 7.770 4,961,190 -0.28(-3.48%)
Jun 06, 2002 8.033 8.109 7.846 8.050 2,945,883 +0.03(+0.32%)
Jun 05, 2002 8.254 8.271 7.880 8.024 2,697,282 -0.20(-2.38%)
May 31, 2002 8.619 8.695 8.109 8.220 2,664,896 -0.29(-3.39%)
May 28, 2002 8.636 8.644 8.458 8.508 3,332,387 -0.05(-0.60%)
May 27, 2002 8.661 8.831 8.542 8.559 3,560,379 +0.00(+0.00%)
May 24, 2002 8.661 8.831 8.542 8.559 3,520,104 -0.36(-4.00%)
May 23, 2002 8.721 8.916 8.517 8.916 4,881,581 +0.37(+4.37%)
May 22, 2002 8.118 8.746 8.075 8.542 7,863,147 +0.08(+0.90%)
May 21, 2002 9.706 9.986 8.126 8.466 15,388,546 -1.15(-12.00%)
May 20, 2002 9.502 9.825 9.196 9.621 3,622,794 +0.02(+0.18%)
May 17, 2002 9.544 9.765 9.417 9.604 3,975,028 +0.31(+3.38%)
May 16, 2002 9.341 9.655 9.035 9.290 4,180,646 -0.06(-0.64%)
May 15, 2002 8.763 9.666 8.534 9.349 9,937,808 +0.39(+4.36%)
May 14, 2002 8.908 9.018 8.746 8.959 7,909,311 +0.46(+5.39%)
May 13, 2002 8.525 9.026 8.364 8.500 11,203,425 +0.01(+0.10%)
May 10, 2002 7.846 8.661 7.532 8.492 15,399,969 +0.13(+1.52%)
May 09, 2002 8.237 8.831 8.237 8.364 12,413,457 -0.34(-3.90%)
May 08, 2002 7.940 8.772 7.855 8.704 15,625,841 +1.16(+15.43%)
May 07, 2002 7.286 7.600 6.889 7.540 13,940,982 +0.39(+5.46%)
May 06, 2002 7.557 7.625 6.997 7.150 7,650,346 -0.28(-3.77%)
May 03, 2002 7.184 7.549 7.150 7.430 7,977,026 +0.29(+4.04%)
May 02, 2002 7.625 7.778 7.082 7.141 16,352,567 -0.53(-6.97%)
May 01, 2002 7.736 7.897 7.481 7.676 15,182,457 -0.18(-2.27%)
Apr 30, 2002 6.946 7.889 6.844 7.855 28,200,754 +1.00(+14.62%)
Apr 29, 2002 8.118 8.322 6.759 6.853 40,828,188 -1.55(-18.40%)
Apr 26, 2002 10.19 10.23 8.109 8.398 103,307,768 -9.93(-54.17%)
Apr 23, 2002 19.13 19.73 18.17 18.32 7,092,142 -0.77(-4.05%)
Apr 22, 2002 20.63 21.09 18.80 19.10 11,849,599 -1.73(-8.32%)
Apr 19, 2002 20.97 21.42 20.78 20.83 4,601,890 -0.26(-1.25%)
Apr 18, 2002 22.01 22.76 21.02 21.09 8,066,173 -1.08(-4.86%)
Apr 17, 2002 22.55 23.27 21.65 22.17 7,857,612 -0.29(-1.29%)
Apr 16, 2002 22.43 22.94 22.12 22.46 6,267,436 +0.47(+2.12%)
Apr 15, 2002 21.57 22.33 21.06 21.99 5,111,104 +0.49(+2.29%)
Apr 12, 2002 20.65 21.70 19.70 21.50 6,845,660 +1.10(+5.37%)
Apr 11, 2002 20.12 21.03 19.74 20.41 5,327,438 +0.25(+1.22%)
Apr 10, 2002 20.62 20.88 19.27 20.16 7,342,156 -0.25(-1.21%)
Apr 09, 2002 21.23 21.73 20.14 20.41 5,990,689 -0.78(-3.69%)
Apr 08, 2002 20.06 21.20 19.67 21.19 7,177,874 +0.51(+2.46%)
Apr 05, 2002 20.87 21.06 20.48 20.68 6,595,293 +0.13(+0.62%)
Apr 04, 2002 20.65 21.68 19.95 20.55 12,210,077 -1.33(-6.09%)
Apr 03, 2002 21.63 22.24 21.45 21.88 7,129,355 +0.44(+2.06%)
Apr 02, 2002 22.62 22.63 21.44 21.44 5,010,651 -1.49(-6.48%)
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.