Indicators

VeriSign (NQ: VRSN )

170.75 -0.21 (-0.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	31.63	31.97	31.05	31.21	4,780,264	-0.81(-2.54%)
Jul 28, 2011	32.68	32.91	31.75	32.02	3,675,795	-0.69(-2.09%)
Jul 27, 2011	33.55	33.68	32.62	32.71	1,990,475	-1.07(-3.17%)
Jul 26, 2011	33.78	33.96	33.56	33.78	1,683,038	+0.09(+0.27%)
Jul 25, 2011	33.61	33.83	33.45	33.69	2,021,117	-0.08(-0.24%)
Jul 22, 2011	33.51	33.78	33.14	33.77	1,386,429	+0.60(+1.81%)
Jul 21, 2011	33.40	33.77	33.12	33.17	1,823,554	-0.15(-0.45%)
Jul 20, 2011	33.62	33.67	33.20	33.32	2,009,489	-0.40(-1.19%)
Jul 19, 2011	33.50	33.91	33.37	33.72	1,631,448	+0.48(+1.44%)
Jul 18, 2011	33.45	33.57	32.75	33.24	3,203,534	-0.42(-1.25%)
Jul 15, 2011	33.20	33.74	33.13	33.66	2,839,077	+0.87(+2.65%)
Jul 14, 2011	33.56	33.73	32.73	32.79	2,099,936	-0.61(-1.83%)
Jul 13, 2011	33.69	33.92	33.33	33.40	2,293,293	-0.16(-0.48%)
Jul 12, 2011	33.74	34.02	33.51	33.56	1,451,671	-0.26(-0.77%)
Jul 11, 2011	34.11	34.34	33.70	33.82	1,578,448	-0.60(-1.74%)
Jul 08, 2011	34.28	34.49	34.06	34.42	1,600,202	-0.20(-0.58%)
Jul 07, 2011	34.61	34.80	34.42	34.62	1,466,595	+0.17(+0.49%)
Jul 06, 2011	34.25	34.61	34.15	34.45	2,248,494	+0.21(+0.61%)
Jul 05, 2011	33.76	34.30	33.76	34.24	1,879,635	+0.36(+1.06%)

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.