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

VeriSign (NQ: VRSN )

168.57 +0.23 (+0.14%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 3, 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 (%)
May 31, 2002 9.379 9.462 8.825 8.945 2,448,882 -0.31(-3.39%)
May 28, 2002 9.398 9.407 9.204 9.259 3,062,266 -0.06(-0.60%)
May 27, 2002 9.425 9.610 9.296 9.314 3,271,778 +0.00(+0.00%)
May 24, 2002 9.425 9.610 9.296 9.314 3,234,767 -0.39(-4.00%)
May 23, 2002 9.490 9.703 9.268 9.703 4,485,884 +0.41(+4.37%)
May 22, 2002 8.834 9.518 8.788 9.296 7,225,767 +0.08(+0.90%)
May 21, 2002 10.56 10.87 8.843 9.213 14,141,163 -1.26(-12.00%)
May 20, 2002 10.34 10.69 10.01 10.47 3,329,134 +0.02(+0.18%)
May 17, 2002 10.39 10.63 10.25 10.45 3,652,816 +0.34(+3.38%)
May 16, 2002 10.16 10.51 9.832 10.11 3,841,766 -0.06(-0.63%)
May 15, 2002 9.536 10.52 9.287 10.17 9,132,257 +0.43(+4.36%)
May 14, 2002 9.693 9.813 9.518 9.749 7,268,189 +0.50(+5.39%)
May 13, 2002 9.277 9.823 9.102 9.250 10,295,284 +0.01(+0.10%)
May 10, 2002 8.538 9.425 8.196 9.241 14,151,660 +0.14(+1.52%)
May 09, 2002 8.963 9.610 8.963 9.102 11,407,232 -0.37(-3.90%)
May 08, 2002 8.640 9.545 8.547 9.472 14,359,223 +1.27(+15.43%)
May 07, 2002 7.928 8.270 7.497 8.206 12,810,938 +0.43(+5.46%)
May 06, 2002 8.224 8.298 7.614 7.781 7,030,215 -0.30(-3.77%)
May 03, 2002 7.817 8.215 7.781 8.085 7,330,414 +0.31(+4.04%)
May 02, 2002 8.298 8.464 7.707 7.771 15,027,042 -0.58(-6.97%)
May 01, 2002 8.418 8.594 8.141 8.353 13,951,780 -0.19(-2.27%)
Apr 30, 2002 7.559 8.584 7.448 8.547 25,914,824 +1.09(+14.62%)
Apr 29, 2002 8.834 9.056 7.355 7.457 37,518,688 -1.68(-18.40%)
Apr 26, 2002 11.09 11.13 8.825 9.139 94,933,728 -10.80(-54.17%)
Apr 23, 2002 20.82 21.47 19.77 19.94 6,517,259 -0.84(-4.05%)
Apr 22, 2002 22.45 22.95 20.46 20.78 10,889,081 -1.89(-8.32%)
Apr 19, 2002 22.81 23.31 22.61 22.67 4,228,864 -0.29(-1.25%)
Apr 18, 2002 23.95 24.76 22.87 22.95 7,412,336 -1.17(-4.86%)
Apr 17, 2002 24.53 25.32 23.56 24.13 7,220,681 -0.31(-1.29%)
Apr 16, 2002 24.40 24.96 24.07 24.44 5,759,403 +0.51(+2.12%)
Apr 15, 2002 23.47 24.30 22.92 23.93 4,696,802 +0.54(+2.29%)
Apr 12, 2002 22.47 23.61 21.44 23.40 6,290,757 +1.19(+5.37%)
Apr 11, 2002 21.89 22.89 21.48 22.20 4,895,600 +0.27(+1.22%)
Apr 10, 2002 22.44 22.72 20.97 21.94 6,747,007 -0.27(-1.21%)
Apr 09, 2002 23.10 23.65 21.92 22.20 5,505,088 -0.85(-3.69%)
Apr 08, 2002 21.83 23.07 21.40 23.06 6,596,042 +0.55(+2.46%)
Apr 05, 2002 22.71 22.92 22.29 22.50 6,060,684 +0.14(+0.62%)
Apr 04, 2002 22.47 23.59 21.72 22.36 11,220,338 -1.45(-6.09%)
Apr 03, 2002 23.54 24.20 23.34 23.81 6,551,456 +0.48(+2.06%)
Apr 02, 2002 24.62 24.63 23.33 23.33 4,604,492 -1.62(-6.48%)
Apr 01, 2002 24.44 25.02 24.00 24.95 4,597,133 +0.00(+0.00%)
Mar 29, 2002 25.52 25.60 24.58 24.95 4,352,234 +0.00(+0.00%)
Mar 28, 2002 25.52 25.60 24.58 24.95 4,348,446 +0.48(+1.96%)
Mar 27, 2002 23.82 24.71 23.68 24.47 6,486,308 +0.55(+2.28%)
Mar 26, 2002 24.16 25.23 23.44 23.92 6,959,224 -0.55(-2.23%)
Mar 25, 2002 25.75 26.00 24.38 24.47 5,047,323 -1.10(-4.30%)
Mar 22, 2002 25.87 26.10 25.31 25.57 5,393,948 -0.32(-1.25%)
Mar 21, 2002 24.73 26.01 24.54 25.89 9,183,228 +1.48(+6.06%)
Mar 20, 2002 25.41 25.55 23.99 24.41 21,630,118 -2.50(-9.30%)
Mar 19, 2002 27.72 28.05 26.73 26.92 8,504,588 -0.73(-2.64%)
Mar 18, 2002 28.64 29.14 27.12 27.65 5,043,968 -0.41(-1.45%)
Mar 15, 2002 28.32 28.92 27.88 28.05 5,258,133 -0.11(-0.39%)
Mar 14, 2002 27.76 28.87 27.71 28.17 7,454,325 +0.90(+3.29%)
Mar 13, 2002 27.40 29.35 27.18 27.27 10,777,074 -0.47(-1.70%)
Mar 12, 2002 28.29 28.74 27.31 27.74 9,867,495 -2.30(-7.66%)
Mar 11, 2002 28.83 30.96 28.27 30.04 8,907,703 +0.93(+3.21%)
Mar 08, 2002 26.95 29.21 26.95 29.11 9,670,970 +3.30(+12.78%)
Mar 07, 2002 26.71 27.61 25.42 25.81 5,582,140 -0.67(-2.51%)
Mar 06, 2002 26.66 26.70 25.41 26.47 7,073,719 -0.64(-2.35%)
Mar 05, 2002 25.87 27.78 25.87 27.11 7,145,901 +0.30(+1.14%)
Mar 04, 2002 25.10 27.17 23.98 26.81 8,456,972 +1.99(+8.00%)
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.