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, 2005	24.16	24.44	23.74	23.88	7,201,769	+0.23(+0.98%)
Jan 28, 2005	23.90	23.98	23.42	23.65	7,954,085	+0.12(+0.51%)
Jan 27, 2005	23.79	24.25	22.96	23.53	39,280,768	-3.53(-13.05%)
Jan 26, 2005	26.30	27.44	25.66	27.06	18,364,040	+1.84(+7.29%)
Jan 25, 2005	25.36	25.78	25.04	25.22	3,996,357	+0.18(+0.74%)
Jan 24, 2005	25.92	25.99	24.89	25.03	6,053,207	-0.96(-3.70%)
Jan 21, 2005	25.98	26.75	25.89	25.99	4,846,280	+0.26(+1.01%)
Jan 20, 2005	25.70	26.67	25.64	25.73	3,582,460	-0.55(-2.07%)
Jan 19, 2005	27.31	27.34	26.10	26.28	5,360,310	-0.86(-3.17%)
Jan 18, 2005	26.27	27.42	26.23	27.14	4,231,497	+0.35(+1.31%)
Jan 14, 2005	26.83	26.88	26.48	26.79	5,604,961	+0.40(+1.51%)
Jan 13, 2005	27.75	27.76	26.14	26.39	8,503,692	-1.27(-4.58%)
Jan 12, 2005	28.30	28.31	26.91	27.66	7,615,374	-0.47(-1.68%)
Jan 11, 2005	28.97	29.30	28.09	28.13	4,885,409	-0.36(-1.27%)
Jan 10, 2005	28.48	28.83	26.95	28.49	9,817,142	-0.11(-0.39%)
Jan 07, 2005	29.00	29.92	28.53	28.60	5,752,969	+0.34(+1.21%)
Jan 06, 2005	28.18	28.69	27.99	28.26	3,893,598	-0.06(-0.20%)
Jan 05, 2005	28.43	29.26	28.16	28.31	4,565,311	-0.77(-2.64%)
Jan 04, 2005	30.06	30.22	28.11	29.08	7,336,018	-1.01(-3.35%)

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.