Indicators

VeriSign (NQ: VRSN )

181.22 -1.20 (-0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.30	15.23	14.27	14.84	9,690,737	-0.24(-1.58%)
Jan 29, 2004	15.88	15.98	14.76	15.08	7,016,890	-0.73(-4.62%)
Jan 28, 2004	16.04	16.40	15.67	15.81	5,482,652	-0.11(-0.69%)
Jan 27, 2004	16.73	16.87	15.88	15.92	3,776,948	-0.65(-3.90%)
Jan 26, 2004	16.18	16.66	15.90	16.57	4,570,447	+0.32(+1.99%)
Jan 23, 2004	16.30	16.41	16.10	16.24	2,700,344	-0.06(-0.36%)
Jan 22, 2004	16.86	17.01	16.22	16.30	3,706,761	-0.59(-3.52%)
Jan 21, 2004	17.47	17.63	16.78	16.90	5,396,801	-0.87(-4.92%)
Jan 20, 2004	17.18	17.91	16.87	17.77	6,959,774	+1.03(+6.14%)
Jan 16, 2004	16.73	16.88	16.26	16.75	3,834,417	+0.30(+1.81%)
Jan 15, 2004	16.58	16.94	16.29	16.45	5,263,961	-0.27(-1.63%)
Jan 14, 2004	16.85	16.89	16.20	16.72	6,622,056	+0.00(+0.00%)
Jan 13, 2004	17.11	17.13	16.06	16.72	12,844,684	+0.82(+5.13%)
Jan 12, 2004	15.37	15.90	15.19	15.90	4,617,395	+0.64(+4.17%)
Jan 09, 2004	15.37	15.98	15.19	15.27	3,721,082	-0.34(-2.18%)
Jan 08, 2004	15.19	15.67	14.81	15.61	4,379,103	+0.67(+4.49%)
Jan 07, 2004	15.10	15.20	14.67	14.94	3,135,085	-0.26(-1.73%)
Jan 06, 2004	14.52	15.28	14.38	15.20	4,297,115	+0.68(+4.68%)
Jan 05, 2004	14.16	14.58	13.94	14.52	3,139,606	+0.65(+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.