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

VeriSign (NQ: VRSN )

175.48 -7.20 (-3.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 184.60 190.90 178.89 180.09 1,121,821 -8.46(-4.49%)
Mar 30, 2020 176.05 190.16 174.02 188.55 1,031,289 +14.64(+8.42%)
Mar 27, 2020 171.91 178.93 169.26 173.91 795,400 -1.99(-1.13%)
Mar 26, 2020 167.23 177.10 166.90 175.90 900,923 +8.93(+5.35%)
Mar 25, 2020 165.75 172.71 164.97 166.97 825,275 -3.56(-2.09%)
Mar 24, 2020 159.12 170.99 158.51 170.53 1,563,508 +19.36(+12.81%)
Mar 23, 2020 159.96 159.96 148.77 151.17 1,209,962 -5.96(-3.79%)
Mar 20, 2020 167.04 170.13 156.40 157.13 1,425,300 -7.47(-4.54%)
Mar 19, 2020 162.45 170.63 153.10 164.60 872,147 +0.60(+0.37%)
Mar 18, 2020 165.86 169.94 151.59 164.00 904,687 -12.19(-6.92%)
Mar 17, 2020 164.41 177.21 153.45 176.19 1,163,158 +15.91(+9.93%)
Mar 16, 2020 165.61 179.72 158.99 160.28 1,066,912 -22.34(-12.23%)
Mar 13, 2020 173.93 182.69 166.29 182.62 1,016,500 +18.39(+11.20%)
Mar 12, 2020 167.64 175.22 159.77 164.23 997,675 -13.80(-7.75%)
Mar 11, 2020 180.54 182.69 174.97 178.03 771,253 -8.03(-4.32%)
Mar 10, 2020 182.94 186.32 176.08 186.06 1,401,051 +9.25(+5.23%)
Mar 09, 2020 181.05 185.75 176.29 176.81 1,023,628 -15.20(-7.92%)
Mar 06, 2020 186.06 193.20 185.68 192.01 959,600 -0.30(-0.16%)
Mar 05, 2020 193.69 196.72 190.01 192.31 732,898 -7.47(-3.74%)
Mar 04, 2020 191.95 199.90 189.99 199.78 793,667 +10.73(+5.68%)
Mar 03, 2020 194.69 198.79 188.30 189.05 966,084 -7.80(-3.96%)
Mar 02, 2020 189.39 196.86 187.09 196.85 901,729 +7.10(+3.74%)
Feb 28, 2020 185.10 190.43 183.84 189.75 1,284,200 -0.79(-0.41%)
Feb 27, 2020 192.62 198.96 190.32 190.54 937,053 -5.31(-2.71%)
Feb 26, 2020 195.56 200.39 195.56 195.85 960,144 +2.20(+1.14%)
Feb 25, 2020 201.82 202.01 193.31 193.65 738,133 -6.76(-3.37%)
Feb 24, 2020 203.20 204.00 198.69 200.41 783,491 -5.71(-2.77%)
Feb 21, 2020 207.72 209.40 204.56 206.12 623,500 -2.94(-1.41%)
Feb 20, 2020 210.27 210.95 205.68 209.06 878,182 -2.17(-1.03%)
Feb 19, 2020 210.89 213.02 209.43 211.23 578,231 +0.75(+0.36%)
Feb 18, 2020 209.40 210.61 208.10 210.48 360,756 +0.91(+0.43%)
Feb 14, 2020 210.00 211.34 207.02 209.57 526,500 -0.24(-0.11%)
Feb 13, 2020 207.40 210.77 207.40 209.81 529,487 +1.52(+0.73%)
Feb 12, 2020 204.67 208.37 204.13 208.29 567,716 +3.83(+1.87%)
Feb 11, 2020 206.31 206.31 204.36 204.46 801,637 -1.37(-0.67%)
Feb 10, 2020 205.51 205.89 203.06 205.83 670,300 +0.76(+0.37%)
Feb 07, 2020 209.00 211.83 202.87 205.07 1,154,700 -11.87(-5.47%)
Feb 06, 2020 214.45 217.23 213.15 216.94 549,787 +3.68(+1.73%)
Feb 05, 2020 215.75 216.22 211.80 213.26 556,415 -1.22(-0.57%)
Feb 04, 2020 213.35 214.86 211.43 214.48 472,044 +3.92(+1.86%)
Feb 03, 2020 208.63 211.18 208.63 210.56 360,116 +2.42(+1.16%)
Jan 31, 2020 212.91 213.57 207.93 208.14 642,600 -5.20(-2.44%)
Jan 30, 2020 209.99 213.48 209.65 213.34 350,176 +1.21(+0.57%)
Jan 29, 2020 211.64 212.59 209.76 212.13 430,959 +1.16(+0.55%)
Jan 28, 2020 210.58 211.57 209.32 210.97 407,523 +1.20(+0.57%)
Jan 27, 2020 209.27 210.93 208.06 209.77 373,747 -2.98(-1.40%)
Jan 24, 2020 216.21 216.34 212.35 212.75 409,200 -2.27(-1.06%)
Jan 23, 2020 214.66 215.07 213.59 215.02 298,695 +0.93(+0.43%)
Jan 22, 2020 215.61 216.92 214.00 214.09 510,466 -0.35(-0.16%)
Jan 21, 2020 213.39 215.80 213.05 214.44 613,181 +0.44(+0.21%)
Jan 17, 2020 214.04 214.20 212.17 214.00 510,500 +0.46(+0.22%)
Jan 16, 2020 213.51 214.04 211.98 213.54 365,903 +1.80(+0.85%)
Jan 15, 2020 209.63 212.62 209.63 211.74 349,742 +2.37(+1.13%)
Jan 14, 2020 211.22 211.57 209.00 209.37 656,184 -2.38(-1.12%)
Jan 13, 2020 210.17 212.32 209.87 211.75 431,031 +2.63(+1.26%)
Jan 10, 2020 210.00 210.30 207.89 209.12 656,800 +0.24(+0.11%)
Jan 09, 2020 205.55 208.99 205.36 208.88 760,798 +4.73(+2.32%)
Jan 08, 2020 203.23 206.63 201.22 204.15 705,212 +0.94(+0.46%)
Jan 07, 2020 203.34 204.10 202.19 203.21 418,570 +0.47(+0.23%)
Jan 06, 2020 199.99 202.89 198.59 202.74 615,847 +1.86(+0.93%)
Jan 03, 2020 193.20 201.46 193.20 200.88 912,100 +4.15(+2.11%)
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.