Indicators

VeriSign (NQ: VRSN )

171.23 +1.44 (+0.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.56	16.58	15.52	16.15	8,905,214	-0.26(-1.58%)
Jan 29, 2004	17.28	17.39	16.06	16.41	6,448,107	-0.79(-4.62%)
Jan 28, 2004	17.46	17.84	17.05	17.21	5,038,233	-0.12(-0.69%)
Jan 27, 2004	18.20	18.36	17.28	17.33	3,470,792	-0.70(-3.90%)
Jan 26, 2004	17.60	18.13	17.30	18.03	4,199,970	+0.35(+1.99%)
Jan 23, 2004	17.73	17.86	17.52	17.68	2,481,456	-0.06(-0.36%)
Jan 22, 2004	18.34	18.51	17.65	17.74	3,406,294	-0.65(-3.52%)
Jan 21, 2004	19.01	19.18	18.26	18.39	4,959,341	-0.95(-4.92%)
Jan 20, 2004	18.69	19.49	18.36	19.34	6,395,621	+1.12(+6.14%)
Jan 16, 2004	18.20	18.37	17.70	18.22	3,523,603	+0.32(+1.81%)
Jan 15, 2004	18.05	18.44	17.73	17.90	4,837,268	-0.30(-1.63%)
Jan 14, 2004	18.33	18.38	17.63	18.19	6,085,277	+0.00(+0.00%)
Jan 13, 2004	18.62	18.64	17.47	18.19	11,803,504	+0.89(+5.13%)
Jan 12, 2004	16.73	17.31	16.53	17.31	4,243,113	+0.69(+4.17%)
Jan 09, 2004	16.73	17.39	16.53	16.61	3,419,454	-0.37(-2.18%)
Jan 08, 2004	16.53	17.05	16.12	16.98	4,024,136	+0.73(+4.49%)
Jan 07, 2004	16.43	16.54	15.96	16.25	2,880,957	-0.29(-1.73%)
Jan 06, 2004	15.80	16.63	15.64	16.54	3,948,794	+0.74(+4.68%)
Jan 05, 2004	15.41	15.87	15.17	15.80	2,885,112	+0.70(+4.65%)

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.