Indicators

VeriSign (NQ: VRSN )

171.23 +1.44 (+0.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	214.78	219.56	211.79	219.01	1,089,100	+6.23(+2.93%)
May 28, 2020	209.76	214.86	208.76	212.78	447,544	+2.80(+1.33%)
May 27, 2020	207.90	210.21	205.12	209.98	637,512	+1.76(+0.85%)
May 26, 2020	217.28	217.28	207.91	208.22	630,343	-5.50(-2.57%)
May 22, 2020	210.00	214.29	209.45	213.72	433,400	+2.66(+1.26%)
May 21, 2020	215.66	216.66	210.58	211.06	518,863	-4.75(-2.20%)
May 20, 2020	214.00	216.54	213.79	215.81	577,506	+3.40(+1.60%)
May 19, 2020	217.45	219.40	211.46	212.41	589,793	-4.67(-2.15%)
May 18, 2020	217.82	219.90	216.24	217.08	880,527	-0.17(-0.08%)
May 15, 2020	212.85	217.50	210.89	217.25	707,900	+2.29(+1.07%)
May 14, 2020	209.38	215.43	208.98	214.96	752,740	+2.87(+1.35%)
May 13, 2020	208.62	212.35	206.67	212.09	833,205	+3.23(+1.55%)
May 12, 2020	211.71	213.32	208.62	208.86	467,302	-3.29(-1.55%)
May 11, 2020	210.42	213.70	208.16	212.15	465,126	+2.11(+1.00%)
May 08, 2020	213.85	213.85	209.15	210.04	392,400	-1.74(-0.82%)
May 07, 2020	215.58	215.90	210.94	211.78	447,668	-0.64(-0.30%)
May 06, 2020	210.20	214.79	210.20	212.42	421,114	+1.87(+0.89%)
May 05, 2020	209.31	213.17	208.47	210.55	477,165	+1.71(+0.82%)
May 04, 2020	206.34	208.84	204.40	208.84	485,455	+3.82(+1.86%)

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.