Indicators

VeriSign (NQ: VRSN )

183.47 +0.92 (+0.50%)

Streaming Delayed Price Updated: 1:53 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	21.04	21.61	20.99	21.48	4,434,689	+0.15(+0.72%)
Feb 27, 2007	22.02	22.15	21.29	21.33	4,098,870	-0.81(-3.64%)
Feb 26, 2007	22.32	22.43	21.92	22.14	2,214,122	-0.09(-0.42%)
Feb 23, 2007	22.44	22.55	22.14	22.23	4,089,364	-0.14(-0.61%)
Feb 22, 2007	22.31	22.44	22.25	22.37	2,425,555	+0.04(+0.19%)
Feb 21, 2007	22.21	22.38	22.10	22.32	1,569,876	+0.03(+0.15%)
Feb 20, 2007	22.05	22.51	21.73	22.29	2,004,576	+0.11(+0.50%)
Feb 16, 2007	22.21	22.52	22.15	22.18	2,971,537	-0.06(-0.27%)
Feb 15, 2007	22.29	22.29	22.03	22.24	2,212,672	+0.04(+0.19%)
Feb 14, 2007	21.82	22.57	21.70	22.20	3,683,100	+0.53(+2.43%)
Feb 13, 2007	21.83	22.11	21.64	21.67	2,307,238	-0.18(-0.82%)
Feb 12, 2007	21.87	22.08	21.76	21.85	2,218,478	+0.00(+0.00%)
Feb 09, 2007	22.18	22.74	21.74	21.85	3,959,438	-0.26(-1.19%)
Feb 08, 2007	22.09	22.32	21.97	22.11	2,333,525	-0.08(-0.38%)
Feb 07, 2007	21.83	22.33	21.77	22.20	3,114,973	+0.31(+1.44%)
Feb 06, 2007	21.82	21.94	21.36	21.88	3,006,145	+0.06(+0.27%)
Feb 05, 2007	21.64	21.96	21.64	21.82	2,960,168	+0.13(+0.59%)
Feb 02, 2007	21.98	22.15	21.62	21.70	5,358,964	-0.37(-1.69%)

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.