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 30, 2009	18.23	18.53	17.70	17.84	2,909,118	-0.31(-1.73%)
Jan 29, 2009	18.48	18.74	18.09	18.16	2,844,956	-0.69(-3.68%)
Jan 28, 2009	18.07	19.04	17.95	18.85	4,395,460	+0.83(+4.62%)
Jan 27, 2009	17.41	18.14	17.27	18.02	5,357,180	+0.70(+4.06%)
Jan 26, 2009	17.21	17.38	16.91	17.32	5,168,879	+0.26(+1.52%)
Jan 23, 2009	16.62	17.38	16.51	17.06	4,612,891	-0.06(-0.32%)
Jan 22, 2009	17.44	17.55	16.63	17.11	5,534,167	-0.82(-4.59%)
Jan 21, 2009	15.83	17.98	15.83	17.94	7,135,628	+2.14(+13.58%)
Jan 20, 2009	17.04	17.20	15.78	15.79	4,913,123	-1.40(-8.17%)
Jan 16, 2009	17.31	17.63	16.58	17.20	4,893,502	+0.21(+1.25%)
Jan 15, 2009	16.00	17.29	16.00	16.98	7,354,725	+0.91(+5.63%)
Jan 14, 2009	15.81	16.27	15.61	16.08	4,865,800	+0.11(+0.69%)
Jan 13, 2009	16.07	16.49	15.80	15.97	4,693,716	-0.10(-0.63%)
Jan 12, 2009	17.37	17.43	15.88	16.07	6,140,821	-1.21(-7.01%)
Jan 09, 2009	18.10	18.10	17.22	17.28	4,230,916	-0.91(-4.98%)
Jan 08, 2009	17.74	18.27	17.60	18.19	3,305,089	+0.47(+2.66%)
Jan 07, 2009	18.84	18.84	17.70	17.71	3,526,841	-1.33(-6.99%)
Jan 06, 2009	19.17	19.40	18.96	19.04	4,500,238	+0.06(+0.34%)
Jan 05, 2009	18.81	19.13	18.42	18.98	2,931,427	-0.07(-0.39%)

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.