Indicators

VeriSign (NQ: VRSN )

170.40 -1.60 (-0.93%)

Streaming Delayed Price Updated: 12:40 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.56	16.73	16.12	16.57	6,954,080	-0.06(-0.39%)
Jul 28, 2006	16.79	16.85	16.51	16.63	3,163,894	-0.02(-0.11%)
Jul 27, 2006	17.09	17.45	16.53	16.65	4,558,133	-0.43(-2.54%)
Jul 26, 2006	17.26	17.28	16.83	17.09	3,170,656	-0.18(-1.02%)
Jul 25, 2006	17.58	17.58	16.84	17.26	6,264,750	-0.31(-1.79%)
Jul 24, 2006	17.52	17.60	17.11	17.58	5,183,670	+0.03(+0.16%)
Jul 21, 2006	18.15	18.42	17.33	17.55	7,040,192	-1.48(-7.77%)
Jul 20, 2006	19.33	19.40	18.94	19.03	3,537,260	-0.40(-2.05%)
Jul 19, 2006	19.26	19.44	18.94	19.42	4,884,111	+0.13(+0.67%)
Jul 18, 2006	19.57	19.62	18.99	19.29	4,964,459	-0.28(-1.42%)
Jul 17, 2006	20.22	20.22	19.47	19.57	5,186,930	-0.61(-3.02%)
Jul 14, 2006	20.34	20.39	20.05	20.18	4,381,171	-0.18(-0.91%)
Jul 13, 2006	20.42	20.83	20.35	20.37	2,966,873	-0.18(-0.90%)
Jul 12, 2006	20.75	20.93	20.41	20.55	2,385,709	-0.28(-1.33%)
Jul 11, 2006	20.22	20.97	20.14	20.83	3,257,268	+0.55(+2.74%)
Jul 10, 2006	20.58	20.69	20.19	20.27	1,760,525	-0.30(-1.44%)
Jul 07, 2006	20.53	20.74	20.27	20.57	2,466,876	+0.04(+0.18%)
Jul 06, 2006	20.72	20.76	20.37	20.53	3,262,044	-0.11(-0.54%)
Jul 05, 2006	20.79	20.88	20.49	20.64	3,057,978	-0.64(-3.00%)

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.