Indicators

VeriSign (NQ: VRSN )

168.32 -0.02 (-0.01%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.58	22.13	21.54	21.95	57,291,292	+0.66(+3.08%)
Jan 30, 2006	20.90	21.36	20.79	21.29	10,013,299	+0.45(+2.17%)
Jan 27, 2006	20.99	20.96	20.04	20.84	11,387,822	-0.15(-0.70%)
Jan 26, 2006	20.59	21.48	20.24	20.99	15,996,023	+1.46(+7.48%)
Jan 25, 2006	19.65	19.82	19.32	19.53	3,359,713	-0.12(-0.61%)
Jan 24, 2006	19.84	19.99	19.44	19.65	3,822,320	-0.19(-0.98%)
Jan 23, 2006	20.24	20.28	19.78	19.84	2,906,487	-0.31(-1.56%)
Jan 20, 2006	20.61	20.70	19.96	20.15	6,301,079	-0.55(-2.63%)
Jan 19, 2006	20.49	20.77	20.41	20.70	3,746,435	+0.34(+1.68%)
Jan 18, 2006	20.10	20.47	20.08	20.36	3,007,276	-0.01(-0.05%)
Jan 17, 2006	20.01	20.38	19.87	20.37	4,263,240	+0.23(+1.15%)
Jan 13, 2006	20.14	20.16	19.90	20.14	2,307,647	-0.07(-0.37%)
Jan 12, 2006	20.24	20.37	20.00	20.21	2,986,513	-0.03(-0.14%)
Jan 11, 2006	20.30	20.46	19.99	20.24	6,811,174	+0.02(+0.09%)
Jan 10, 2006	19.94	20.25	19.75	20.22	5,208,572	+0.27(+1.34%)
Jan 09, 2006	19.25	19.98	19.22	19.95	5,429,658	+0.58(+3.01%)
Jan 06, 2006	19.73	19.89	19.17	19.37	11,288,386	-0.30(-1.55%)
Jan 05, 2006	19.47	19.94	19.44	19.67	7,133,586	+0.18(+0.90%)
Jan 04, 2006	19.82	19.90	19.46	19.50	8,586,399	-0.43(-2.13%)

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.