Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VeriSign (NQ: VRSN )

181.22 -1.20 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 6.088 6.445 5.944 6.097 2,507,798 -0.10(-1.64%)
Aug 29, 2002 5.936 6.369 5.919 6.199 4,785,956 +0.17(+2.82%)
Aug 28, 2002 6.343 6.496 6.020 6.029 3,647,760 -0.42(-6.46%)
Aug 27, 2002 6.827 6.895 6.369 6.445 11,714,170 -0.43(-6.30%)
Aug 26, 2002 6.997 7.048 6.623 6.878 5,405,555 +0.02(+0.25%)
Aug 23, 2002 7.304 7.354 6.648 6.861 6,858,026 -0.60(-8.08%)
Aug 22, 2002 6.505 7.464 6.352 7.464 13,259,007 +1.11(+17.51%)
Aug 21, 2002 5.732 6.521 5.519 6.352 11,215,908 +0.92(+16.87%)
Aug 20, 2002 5.621 5.749 5.324 5.435 5,696,740 +0.26(+5.09%)
Aug 16, 2002 4.925 5.299 4.883 5.171 3,095,209 +0.03(+0.49%)
Aug 15, 2002 4.891 5.180 4.500 5.146 5,207,200 +0.25(+5.03%)
Aug 14, 2002 4.458 4.951 4.373 4.900 2,359,650 +0.58(+13.36%)
Aug 13, 2002 4.866 4.925 4.322 4.322 2,205,732 -0.54(-11.17%)
Aug 12, 2002 4.738 4.883 4.652 4.866 2,097,977 -0.01(-0.17%)
Aug 07, 2002 5.129 5.222 4.628 4.874 8,012,355 -0.54(-10.03%)
Aug 06, 2002 4.976 5.435 4.917 5.418 243,407,808 +0.65(+13.73%)
Aug 05, 2002 5.018 5.044 4.755 4.764 1,663,190 -0.28(-5.56%)
Aug 02, 2002 5.205 5.222 4.798 5.044 3,468,968 -0.17(-3.27%)
Aug 01, 2002 5.367 5.604 5.214 5.215 389,447,776 -0.22(-4.05%)
Jul 31, 2002 5.341 5.681 5.180 5.435 3,580,870 -0.07(-1.23%)
Jul 30, 2002 5.435 5.647 5.137 5.503 5,015,833 -0.06(-1.05%)
Jul 29, 2002 6.156 6.352 5.324 5.561 9,564,376 -0.13(-2.25%)
Jul 26, 2002 4.730 5.825 4.730 5.689 12,161,440 +1.23(+27.62%)
Jul 25, 2002 4.798 5.163 4.339 4.458 6,080,072 -0.53(-10.56%)
Jul 24, 2002 4.568 5.002 4.365 4.985 5,095,921 +0.27(+5.77%)
Jul 23, 2002 5.137 5.180 4.585 4.713 5,126,767 -0.27(-5.45%)
Jul 22, 2002 5.715 5.715 4.900 4.985 7,739,187 -0.76(-13.17%)
Jul 19, 2002 6.071 6.071 5.621 5.740 3,763,641 -0.38(-6.24%)
Jul 17, 2002 6.572 6.895 5.613 6.122 6,903,247 +0.99(+19.37%)
Jul 12, 2002 5.248 5.299 5.010 5.129 9,490,184 +0.08(+1.68%)
Jul 11, 2002 4.416 5.086 4.390 5.044 16,536,398 +0.81(+19.04%)
Jul 10, 2002 4.212 4.331 4.118 4.237 8,886,169 +0.14(+3.31%)
Jul 09, 2002 4.891 4.857 3.906 4.101 13,554,714 -0.79(-16.15%)
Jul 08, 2002 5.214 5.400 4.849 4.891 5,415,644 -0.32(-6.19%)
Jul 05, 2002 4.985 5.222 4.942 5.214 2,789,138 +0.33(+6.78%)
Jul 04, 2002 4.891 5.002 4.585 4.883 6,161,330 +0.00(+0.00%)
Jul 03, 2002 4.891 5.002 4.585 4.883 6,152,262 -0.07(-1.37%)
Jul 02, 2002 5.783 5.791 4.908 4.951 7,463,572 -0.93(-15.75%)
Jul 01, 2002 5.944 6.114 5.766 5.876 4,554,902 -0.23(-3.76%)
Jun 28, 2002 6.173 6.377 6.046 6.105 3,968,316 -0.16(-2.57%)
Jun 27, 2002 6.403 6.454 5.774 6.267 4,948,354 -0.02(-0.27%)
Jun 26, 2002 6.088 6.369 5.774 6.284 6,657,119 -0.21(-3.27%)
Jun 25, 2002 7.218 7.303 6.360 6.496 3,460,397 -0.13(-1.92%)
Jun 21, 2002 7.286 7.286 6.615 6.623 7,409,871 -0.64(-8.77%)
Jun 20, 2002 7.642 7.727 7.107 7.260 5,883,405 -0.39(-5.11%)
Jun 19, 2002 7.821 7.906 7.566 7.651 3,366,774 -0.14(-1.85%)
Jun 18, 2002 7.872 8.041 7.761 7.795 2,293,584 -0.16(-2.03%)
Jun 17, 2002 7.753 8.092 7.702 7.957 2,399,573 +0.25(+3.19%)
Jun 14, 2002 7.642 7.744 7.515 7.710 4,262,963 -0.12(-1.52%)
Jun 12, 2002 7.821 7.897 7.462 7.829 5,787,545 -0.03(-0.32%)
Jun 11, 2002 8.075 8.145 7.770 7.855 3,699,224 +0.03(+0.42%)
Jun 10, 2002 7.787 7.999 7.702 7.822 2,752,278 +0.05(+0.67%)
Jun 07, 2002 7.872 8.067 7.770 7.770 4,961,190 -0.28(-3.48%)
Jun 06, 2002 8.033 8.109 7.846 8.050 2,945,883 +0.03(+0.32%)
Jun 05, 2002 8.254 8.271 7.880 8.024 2,697,282 -0.20(-2.38%)
May 31, 2002 8.619 8.695 8.109 8.220 2,664,896 -0.29(-3.39%)
May 28, 2002 8.636 8.644 8.458 8.508 3,332,387 -0.05(-0.60%)
May 27, 2002 8.661 8.831 8.542 8.559 3,560,379 +0.00(+0.00%)
May 24, 2002 8.661 8.831 8.542 8.559 3,520,104 -0.36(-4.00%)
May 23, 2002 8.721 8.916 8.517 8.916 4,881,581 +0.37(+4.37%)
May 22, 2002 8.118 8.746 8.075 8.542 7,863,147 +0.08(+0.90%)
May 21, 2002 9.706 9.986 8.126 8.466 15,388,546 -1.15(-12.00%)
May 20, 2002 9.502 9.825 9.196 9.621 3,622,794 +0.02(+0.18%)
May 17, 2002 9.544 9.765 9.417 9.604 3,975,028 +0.31(+3.38%)
May 16, 2002 9.341 9.655 9.035 9.290 4,180,646 -0.06(-0.64%)
May 15, 2002 8.763 9.666 8.534 9.349 9,937,808 +0.39(+4.36%)
May 14, 2002 8.908 9.018 8.746 8.959 7,909,311 +0.46(+5.39%)
May 13, 2002 8.525 9.026 8.364 8.500 11,203,425 +0.01(+0.10%)
May 10, 2002 7.846 8.661 7.532 8.492 15,399,969 +0.13(+1.52%)
May 09, 2002 8.237 8.831 8.237 8.364 12,413,457 -0.34(-3.90%)
May 08, 2002 7.940 8.772 7.855 8.704 15,625,841 +1.16(+15.43%)
May 07, 2002 7.286 7.600 6.889 7.540 13,940,982 +0.39(+5.46%)
May 06, 2002 7.557 7.625 6.997 7.150 7,650,346 -0.28(-3.77%)
May 03, 2002 7.184 7.549 7.150 7.430 7,977,026 +0.29(+4.04%)
May 02, 2002 7.625 7.778 7.082 7.141 16,352,567 -0.53(-6.97%)
May 01, 2002 7.736 7.897 7.481 7.676 15,182,457 -0.18(-2.27%)
Apr 30, 2002 6.946 7.889 6.844 7.855 28,200,754 +1.00(+14.62%)
Apr 29, 2002 8.118 8.322 6.759 6.853 40,828,188 -1.55(-18.40%)
Apr 26, 2002 10.19 10.23 8.109 8.398 103,307,768 -9.93(-54.17%)
Apr 23, 2002 19.13 19.73 18.17 18.32 7,092,142 -0.77(-4.05%)
Apr 22, 2002 20.63 21.09 18.80 19.10 11,849,599 -1.73(-8.32%)
Apr 19, 2002 20.97 21.42 20.78 20.83 4,601,890 -0.26(-1.25%)
Apr 18, 2002 22.01 22.76 21.02 21.09 8,066,173 -1.08(-4.86%)
Apr 17, 2002 22.55 23.27 21.65 22.17 7,857,612 -0.29(-1.29%)
Apr 16, 2002 22.43 22.94 22.12 22.46 6,267,436 +0.47(+2.12%)
Apr 15, 2002 21.57 22.33 21.06 21.99 5,111,104 +0.49(+2.29%)
Apr 12, 2002 20.65 21.70 19.70 21.50 6,845,660 +1.10(+5.37%)
Apr 11, 2002 20.12 21.03 19.74 20.41 5,327,438 +0.25(+1.22%)
Apr 10, 2002 20.62 20.88 19.27 20.16 7,342,156 -0.25(-1.21%)
Apr 09, 2002 21.23 21.73 20.14 20.41 5,990,689 -0.78(-3.69%)
Apr 08, 2002 20.06 21.20 19.67 21.19 7,177,874 +0.51(+2.46%)
Apr 05, 2002 20.87 21.06 20.48 20.68 6,595,293 +0.13(+0.62%)
Apr 04, 2002 20.65 21.68 19.95 20.55 12,210,077 -1.33(-6.09%)
Apr 03, 2002 21.63 22.24 21.45 21.88 7,129,355 +0.44(+2.06%)
Apr 02, 2002 22.62 22.63 21.44 21.44 5,010,651 -1.49(-6.48%)
Apr 01, 2002 22.46 23.00 22.05 22.93 5,002,643 +0.00(+0.00%)
Mar 29, 2002 23.45 23.52 22.59 22.93 4,736,142 +0.00(+0.00%)
Mar 28, 2002 23.45 23.52 22.59 22.93 4,732,020 +0.44(+1.96%)
Mar 27, 2002 21.89 22.71 21.76 22.49 7,058,461 +0.50(+2.28%)
Mar 26, 2002 22.21 23.19 21.54 21.98 7,573,093 -0.50(-2.23%)
Mar 25, 2002 23.67 23.90 22.40 22.49 5,492,544 -1.01(-4.30%)
Mar 22, 2002 23.78 23.98 23.26 23.50 5,869,744 -0.30(-1.25%)
Mar 21, 2002 22.72 23.90 22.55 23.79 9,993,275 +1.36(+6.06%)
Mar 20, 2002 23.35 23.48 22.04 22.43 23,538,096 -2.30(-9.30%)
Mar 19, 2002 25.47 25.77 24.57 24.74 9,254,772 -0.67(-2.64%)
Mar 18, 2002 26.32 26.78 24.92 25.41 5,488,893 -0.37(-1.45%)
Mar 15, 2002 26.03 26.58 25.62 25.78 5,721,950 -0.10(-0.39%)
Mar 14, 2002 25.51 26.53 25.47 25.88 8,111,866 +0.82(+3.29%)
Mar 13, 2002 25.18 26.97 24.97 25.06 11,727,713 -0.43(-1.70%)
Mar 12, 2002 26.00 26.41 25.09 25.49 10,737,901 -2.11(-7.66%)
Mar 11, 2002 26.49 28.45 25.98 27.61 9,693,446 +0.86(+3.21%)
Mar 08, 2002 24.76 26.84 24.76 26.75 10,524,040 +3.03(+12.78%)
Mar 07, 2002 24.55 25.37 23.36 23.72 6,074,537 -0.61(-2.51%)
Mar 06, 2002 24.50 24.53 23.35 24.33 7,697,688 -0.59(-2.35%)
Mar 05, 2002 23.78 25.53 23.78 24.91 7,776,237 +0.28(+1.14%)
Mar 04, 2002 23.06 24.97 22.04 24.63 9,202,956 +1.83(+8.00%)
Mar 01, 2002 20.29 22.91 20.26 22.81 9,605,829 +2.66(+13.19%)
Feb 28, 2002 21.48 21.57 19.56 20.15 7,209,789 -1.30(-6.06%)
Feb 27, 2002 21.19 22.30 21.18 21.45 8,954,708 +0.59(+2.85%)
Feb 26, 2002 20.97 21.44 20.43 20.86 6,433,837 +0.10(+0.49%)
Feb 25, 2002 20.28 20.89 19.18 20.75 7,788,367 +0.80(+4.00%)
Feb 22, 2002 19.37 20.53 18.77 19.95 7,645,518 +0.67(+3.48%)
Feb 21, 2002 20.47 20.87 19.09 19.28 7,675,901 -1.51(-7.27%)
Feb 20, 2002 20.16 20.80 19.33 20.80 15,120,042 +0.82(+4.08%)
Feb 19, 2002 20.92 20.96 19.44 19.98 8,126,822 -1.25(-5.88%)
Feb 18, 2002 22.09 22.24 21.17 21.23 11,052,568 +0.00(+0.00%)
Feb 15, 2002 22.09 22.24 21.17 21.23 11,051,626 -0.52(-2.38%)
Feb 14, 2002 22.22 23.23 21.44 21.75 15,795,658 +0.09(+0.39%)
Feb 13, 2002 22.71 23.00 21.36 21.66 8,243,645 -0.68(-3.04%)
Feb 12, 2002 21.35 22.58 21.13 22.34 13,474,987 +0.54(+2.45%)
Feb 11, 2002 22.97 22.97 21.45 21.81 15,458,851 -1.17(-5.10%)
Feb 08, 2002 21.74 23.06 21.45 22.98 17,919,072 +2.51(+12.28%)
Feb 07, 2002 20.04 21.73 19.70 20.46 20,492,466 +0.14(+0.71%)
Feb 06, 2002 22.25 22.33 18.23 20.32 45,045,696 -2.14(-9.53%)
Feb 05, 2002 24.61 24.70 22.21 22.46 14,316,063 -2.08(-8.48%)
Feb 04, 2002 26.07 26.23 23.95 24.54 8,473,993 -1.78(-6.77%)
Feb 01, 2002 26.20 27.05 25.54 26.32 8,787,953 +0.12(+0.45%)
Jan 31, 2002 27.35 27.50 25.98 26.20 8,185,822 -0.76(-2.83%)
Jan 30, 2002 27.22 27.37 25.83 26.97 11,107,329 -0.28(-1.03%)
Jan 29, 2002 28.62 28.78 27.03 27.25 12,040,731 -1.02(-3.60%)
Jan 28, 2002 29.68 30.04 27.91 28.27 12,838,352 -1.17(-3.98%)
Jan 25, 2002 27.15 29.45 26.86 29.44 39,010,728 -1.34(-4.36%)
Jan 24, 2002 31.80 31.96 30.36 30.78 13,996,803 -0.39(-1.25%)
Jan 23, 2002 29.46 31.24 29.35 31.17 11,117,339 +2.14(+7.37%)
Jan 22, 2002 30.36 30.44 28.87 29.03 11,317,067 +0.20(+0.71%)
Jan 21, 2002 28.80 29.28 28.17 28.83 9,507,495 +0.00(+0.00%)
Jan 18, 2002 28.80 29.28 28.17 28.83 9,475,581 -1.10(-3.69%)
Jan 17, 2002 29.17 30.16 28.55 29.93 10,580,803 +1.67(+5.92%)
Jan 16, 2002 29.98 30.51 28.09 28.26 13,427,410 -2.05(-6.75%)
Jan 15, 2002 29.30 31.15 29.30 30.31 11,235,103 +0.51(+1.71%)
Jan 14, 2002 30.71 31.31 29.72 29.80 11,787,773 -0.95(-3.09%)
Jan 11, 2002 31.82 32.31 30.06 30.75 11,213,081 -1.06(-3.34%)
Jan 10, 2002 30.40 32.57 29.45 31.81 19,581,792 -0.49(-1.52%)
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.