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, 2011	31.18	31.32	30.77	31.09	2,458,778	-0.09(-0.30%)
Jan 28, 2011	30.17	31.66	30.14	31.19	6,242,189	+0.79(+2.58%)
Jan 27, 2011	30.35	30.69	30.09	30.40	2,009,142	-0.06(-0.18%)
Jan 26, 2011	30.05	30.62	30.02	30.46	2,446,325	+0.42(+1.38%)
Jan 25, 2011	29.95	30.08	29.62	30.04	2,482,425	-0.18(-0.61%)
Jan 24, 2011	29.71	30.24	29.54	30.23	1,763,508	+0.46(+1.55%)
Jan 21, 2011	30.24	30.51	29.73	29.76	1,780,116	-0.44(-1.47%)
Jan 20, 2011	29.92	30.34	29.87	30.21	2,733,471	+0.07(+0.25%)
Jan 19, 2011	30.68	30.76	30.09	30.13	2,256,505	-0.61(-1.98%)
Jan 18, 2011	30.62	30.98	30.57	30.74	2,018,288	+0.11(+0.36%)
Jan 14, 2011	30.13	30.69	30.01	30.63	2,510,856	+0.54(+1.78%)
Jan 13, 2011	29.98	30.21	29.98	30.10	1,533,028	+0.03(+0.09%)
Jan 12, 2011	30.40	30.42	29.96	30.07	2,530,249	-0.21(-0.70%)
Jan 11, 2011	30.68	30.68	30.18	30.28	3,638,052	-0.13(-0.43%)
Jan 10, 2011	30.36	30.60	29.86	30.41	4,073,606	-0.40(-1.29%)
Jan 07, 2011	31.28	31.31	30.53	30.81	1,829,898	-0.39(-1.24%)
Jan 06, 2011	30.90	31.35	30.80	31.20	1,778,821	+0.25(+0.81%)
Jan 05, 2011	30.58	30.98	30.47	30.95	2,318,137	+0.27(+0.87%)
Jan 04, 2011	31.05	31.09	30.46	30.68	2,473,627	-0.19(-0.63%)

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.