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

VeriSign (NQ: VRSN )

170.75 -0.21 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2019 187.84 189.96 186.95 188.63 601,821 +1.38(+0.74%)
Sep 27, 2019 192.01 193.20 185.96 187.25 521,200 -3.94(-2.06%)
Sep 26, 2019 189.38 192.00 189.14 191.19 483,704 +1.26(+0.66%)
Sep 25, 2019 186.12 190.93 185.39 189.93 562,638 +3.15(+1.69%)
Sep 24, 2019 190.70 191.49 186.09 186.78 547,258 -3.04(-1.60%)
Sep 23, 2019 189.65 190.62 188.51 189.82 439,923 -0.87(-0.46%)
Sep 20, 2019 190.53 192.63 189.67 190.69 837,300 -0.40(-0.21%)
Sep 19, 2019 190.70 192.75 190.47 191.09 684,307 +1.19(+0.63%)
Sep 18, 2019 190.48 191.00 187.30 189.90 795,040 -1.30(-0.68%)
Sep 17, 2019 189.18 191.42 188.53 191.20 744,156 +1.65(+0.87%)
Sep 16, 2019 187.99 190.14 186.28 189.55 761,349 +0.81(+0.43%)
Sep 13, 2019 190.80 191.91 188.14 188.74 1,028,700 -2.44(-1.28%)
Sep 12, 2019 191.08 194.66 190.58 191.18 746,589 +0.43(+0.23%)
Sep 11, 2019 196.28 196.64 190.16 190.75 1,139,619 -5.96(-3.03%)
Sep 10, 2019 200.43 200.43 194.90 196.71 675,165 -5.17(-2.56%)
Sep 09, 2019 208.02 208.12 200.46 201.88 582,778 -5.69(-2.74%)
Sep 06, 2019 207.92 209.75 206.25 207.57 431,900 +0.99(+0.48%)
Sep 05, 2019 205.00 206.83 204.11 206.58 655,721 +3.05(+1.50%)
Sep 04, 2019 202.66 203.87 201.99 203.53 579,624 +1.38(+0.68%)
Sep 03, 2019 202.55 204.52 200.26 202.15 537,255 -1.70(-0.83%)
Aug 30, 2019 206.79 206.95 202.99 203.85 530,200 -2.11(-1.02%)
Aug 29, 2019 206.06 207.93 205.82 205.96 318,449 +2.18(+1.07%)
Aug 28, 2019 202.69 204.71 201.25 203.78 293,679 -0.01(-0.00%)
Aug 27, 2019 204.69 206.00 202.09 203.79 525,527 +0.80(+0.39%)
Aug 26, 2019 202.38 203.68 201.60 202.99 378,775 +2.47(+1.23%)
Aug 23, 2019 204.37 207.14 199.55 200.52 517,900 -4.68(-2.28%)
Aug 22, 2019 208.46 209.02 203.06 205.20 406,782 -2.87(-1.38%)
Aug 21, 2019 209.18 209.80 207.16 208.07 521,924 +1.19(+0.58%)
Aug 20, 2019 206.82 208.92 205.72 206.88 505,185 -0.02(-0.01%)
Aug 19, 2019 208.12 208.76 206.36 206.90 403,732 +1.90(+0.93%)
Aug 16, 2019 205.59 206.55 204.27 205.00 380,700 +1.60(+0.79%)
Aug 15, 2019 202.18 204.38 201.30 203.40 340,109 +1.52(+0.75%)
Aug 14, 2019 206.01 206.89 201.70 201.88 520,006 -7.08(-3.39%)
Aug 13, 2019 204.24 209.50 203.46 208.96 487,845 +4.96(+2.43%)
Aug 12, 2019 207.40 207.40 203.23 204.00 448,950 -3.82(-1.84%)
Aug 09, 2019 210.30 211.19 207.00 207.82 689,900 -3.50(-1.66%)
Aug 08, 2019 206.56 211.67 206.56 211.32 550,877 +5.18(+2.51%)
Aug 07, 2019 202.04 206.52 201.33 206.14 543,558 +1.78(+0.87%)
Aug 06, 2019 200.95 205.17 200.45 204.36 726,602 +4.06(+2.03%)
Aug 05, 2019 205.51 205.65 198.54 200.30 748,904 -9.17(-4.38%)
Aug 02, 2019 211.87 213.07 207.50 209.47 428,700 -3.33(-1.56%)
Aug 01, 2019 211.59 217.01 211.11 212.80 725,903 +1.71(+0.81%)
Jul 31, 2019 214.26 215.03 208.70 211.09 643,221 -2.84(-1.33%)
Jul 30, 2019 213.50 215.47 213.21 213.93 482,867 -1.61(-0.75%)
Jul 29, 2019 217.00 218.06 213.37 215.54 487,684 -1.04(-0.48%)
Jul 26, 2019 214.68 219.40 212.85 216.58 793,900 +0.73(+0.34%)
Jul 25, 2019 215.92 218.25 213.92 215.85 479,524 -0.99(-0.46%)
Jul 24, 2019 214.74 217.15 213.78 216.84 503,218 +1.10(+0.51%)
Jul 23, 2019 216.80 216.80 213.57 215.74 662,105 -0.20(-0.09%)
Jul 22, 2019 215.46 217.69 214.55 215.94 868,989 +1.73(+0.81%)
Jul 19, 2019 216.41 218.77 213.48 214.21 1,614,400 -0.59(-0.27%)
Jul 18, 2019 216.74 217.17 214.50 214.80 897,669 -2.16(-1.00%)
Jul 17, 2019 217.50 218.57 216.46 216.96 885,807 -0.58(-0.27%)
Jul 16, 2019 221.13 221.60 217.42 217.54 526,904 -3.50(-1.58%)
Jul 15, 2019 220.14 221.78 219.32 221.04 635,801 +1.39(+0.63%)
Jul 12, 2019 218.68 219.82 216.78 219.65 352,600 +1.06(+0.48%)
Jul 11, 2019 219.68 220.00 217.46 218.59 442,211 -0.28(-0.13%)
Jul 10, 2019 218.97 219.88 216.40 218.87 678,913 +1.39(+0.64%)
Jul 09, 2019 215.27 217.94 214.87 217.48 933,604 +1.84(+0.85%)
Jul 08, 2019 216.16 216.95 214.90 215.64 477,863 -1.69(-0.78%)
Jul 05, 2019 216.02 217.76 213.18 217.33 519,000 +0.27(+0.12%)
Jul 03, 2019 214.95 217.62 214.31 217.06 382,800 +3.24(+1.52%)
Jul 02, 2019 211.81 214.75 211.29 213.82 658,965 +2.68(+1.27%)
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.