Indicators

VeriSign (NQ: VRSN )

170.45 -0.51 (-0.30%)

Streaming Delayed Price Updated: 1:41 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.49	20.90	20.49	20.74	5,817,247	+0.13(+0.63%)
Nov 27, 2009	20.20	20.87	20.20	20.61	2,993,567	-0.14(-0.67%)
Nov 25, 2009	20.56	20.89	20.48	20.75	4,547,336	+0.16(+0.76%)
Nov 24, 2009	20.38	20.62	20.23	20.59	5,427,266	+0.24(+1.18%)
Nov 23, 2009	20.09	20.63	20.09	20.35	7,514,052	+0.43(+2.13%)
Nov 20, 2009	19.72	20.11	19.66	19.92	7,121,956	-0.30(-1.46%)
Nov 19, 2009	21.02	21.02	20.15	20.22	7,722,680	-0.72(-3.44%)
Nov 18, 2009	21.04	21.22	20.79	20.94	3,352,230	-0.18(-0.87%)
Nov 17, 2009	21.12	21.22	21.01	21.12	2,965,419	-0.13(-0.61%)
Nov 16, 2009	20.94	21.41	20.92	21.25	2,588,177	+0.24(+1.14%)
Nov 13, 2009	20.94	21.08	20.67	21.01	4,617,180	-0.01(-0.04%)
Nov 12, 2009	21.21	21.35	20.97	21.02	2,768,052	-0.15(-0.70%)
Nov 11, 2009	21.08	21.51	21.02	21.17	3,258,695	+0.23(+1.10%)
Nov 10, 2009	21.25	21.44	20.87	20.94	5,871,066	-0.33(-1.56%)
Nov 09, 2009	20.75	21.31	20.62	21.27	8,592,293	-0.20(-0.95%)
Nov 06, 2009	20.42	21.54	19.87	21.48	11,345,607	-0.70(-3.17%)
Nov 05, 2009	21.72	22.29	21.66	22.18	3,860,859	+0.76(+3.54%)
Nov 04, 2009	21.23	21.70	21.01	21.42	3,005,181	+0.20(+0.96%)
Nov 03, 2009	21.35	21.35	21.03	21.22	3,577,519	-0.17(-0.78%)

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.