Indicators

VeriSign (NQ: VRSN )

174.81 +0.49 (+0.28%)

Streaming Delayed Price Updated: 12:32 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	19.34	19.36	18.53	18.67	5,068,662	-0.70(-3.63%)
Sep 28, 2006	19.41	19.46	18.97	19.37	2,462,392	+0.02(+0.10%)
Sep 27, 2006	19.49	19.78	19.24	19.35	2,359,228	-0.30(-1.55%)
Sep 26, 2006	19.37	19.72	19.16	19.65	4,593,381	+0.11(+0.57%)
Sep 25, 2006	19.38	19.58	19.10	19.54	2,577,803	+0.22(+1.15%)
Sep 22, 2006	19.68	19.79	18.84	19.32	4,885,351	-0.42(-2.11%)
Sep 21, 2006	19.99	20.47	19.54	19.74	4,349,059	-0.58(-2.87%)
Sep 20, 2006	20.14	20.60	20.13	20.32	2,143,094	+0.31(+1.57%)
Sep 19, 2006	20.26	20.29	19.71	20.01	3,763,340	-0.14(-0.69%)
Sep 18, 2006	20.06	20.31	19.90	20.14	3,670,656	+0.18(+0.93%)
Sep 15, 2006	19.84	20.34	19.75	19.96	6,329,410	+0.92(+4.85%)
Sep 14, 2006	18.79	19.41	18.76	19.04	3,498,162	+0.12(+0.63%)
Sep 13, 2006	19.04	19.31	18.81	18.92	3,009,973	-0.30(-1.54%)
Sep 12, 2006	19.17	19.85	18.83	19.21	7,964,608	+1.02(+5.59%)
Sep 11, 2006	17.97	18.41	17.79	18.19	2,422,911	+0.19(+1.08%)
Sep 08, 2006	17.95	18.06	17.84	18.00	3,577,832	-0.01(-0.05%)
Sep 07, 2006	18.39	18.47	17.98	18.01	3,462,026	-0.48(-2.60%)
Sep 06, 2006	18.63	18.83	18.46	18.49	3,473,450	-0.31(-1.67%)
Sep 05, 2006	18.69	18.91	18.47	18.80	1,793,505	+0.07(+0.39%)

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.