$54.31 -0.81 (%) Verisign Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRSN historical data

Date Open High Low Close Volume
10/1/201455.0155.1154.0554.31885,866
9/30/201455.2755.6155.0655.12792,970
9/29/201455.0355.5754.8955.21948,448
9/26/201455.3455.6955.1655.49667,108
9/25/201455.9056.1555.1755.291,176,476
9/24/201455.4556.4055.3756.21877,839
9/23/201455.3555.7155.2255.33751,800
9/22/201455.7956.2555.3355.541,160,327
9/19/201455.7655.9454.8155.844,414,725
9/18/201455.9556.1755.4655.791,294,870
9/17/201455.6856.2455.4555.641,134,546
9/16/201455.4455.9455.1155.75981,918
9/15/201456.2356.7455.5055.581,159,676
9/12/201456.1356.7556.0756.15764,660
9/11/201456.3356.7256.1956.531,285,513
9/10/201456.0756.5955.9556.461,854,587
9/9/201456.9056.9855.9155.941,648,878
9/8/201457.0957.4356.6956.851,687,238
9/5/201456.9157.2856.8457.23697,812
9/4/201456.7957.4056.5957.05849,274
9/3/201457.2957.4956.6356.731,185,160
9/2/201457.3857.5756.8757.191,503,154
8/29/201456.5557.4356.5557.08827,601
8/28/201455.9456.7355.9056.47614,764
8/27/201457.0057.3156.2856.46642,198
8/26/201456.5257.2356.2957.17886,496
8/25/201456.5256.9956.1256.60828,743
8/22/201456.6756.7455.2856.301,370,116
8/21/201456.0257.1755.7656.471,092,070
8/20/201455.7256.4655.5156.33500,081
8/19/201456.0456.3055.6655.92656,365
8/18/201456.2056.4755.9056.01730,769
8/15/201455.7456.3255.4655.741,146,466
8/14/201455.5555.9455.3055.49837,887
8/13/201455.1155.5755.0155.42737,010
8/12/201454.8555.7654.7455.061,229,817
8/11/201454.8955.4254.8354.86896,874
8/8/201454.4754.8854.3754.62745,053
8/7/201454.8755.0054.2254.451,013,337
8/6/201454.5255.3154.2254.811,120,456
8/5/201454.3055.1153.8754.571,476,970
8/4/201453.5355.6053.2054.552,452,024
8/1/201454.4154.5052.7553.201,318,830
7/31/201453.9254.7253.6654.051,614,986
7/30/201454.0254.4853.7154.331,462,156
7/29/201454.2454.5353.7853.791,711,484
7/28/201455.3655.3753.9253.972,187,964
7/25/201452.5056.3351.7655.596,441,145
7/24/201448.8649.9748.6249.832,273,452
7/23/201449.6149.7848.5648.591,497,321
7/22/201449.4349.9949.3149.581,053,618
7/21/201449.6449.6448.8249.15573,182
7/18/201449.0949.6248.9549.42563,885
7/17/201449.3649.7948.7648.911,113,765
7/16/201450.0150.1849.5349.60750,579
7/15/201450.1550.5449.8449.87761,277
7/14/201449.6350.4249.6350.061,001,475
7/11/201449.3449.5949.1449.26947,050
7/10/201448.9549.7948.9049.40967,961
7/9/201449.4049.7549.2749.51887,571
7/8/201449.4149.6048.9149.381,505,366
7/7/201450.3150.3149.5449.61732,304
7/3/201449.4950.3849.4950.20495,232
7/2/201448.6649.5348.5049.46839,903
7/1/201448.8049.0848.5748.671,114,482
6/30/201448.5949.1948.3748.811,314,890
6/27/201449.6549.8748.3548.762,880,850
6/26/201450.9351.1250.4350.73564,509
6/25/201450.8151.0850.5150.92630,403
6/24/201451.7851.9551.0151.09850,540
6/23/201450.8751.2650.6251.24765,885
6/20/201451.4151.4550.6550.783,925,314
6/19/201451.7451.9351.2951.48907,905
6/18/201451.5251.6351.0551.611,031,776
6/17/201451.1151.5051.0051.38719,530
6/16/201450.6951.1550.4551.10772,290
6/13/201450.9451.3550.6750.81619,654
6/12/201451.1651.3250.6250.701,075,487
6/11/201450.9451.4350.7351.32797,832
6/10/201451.0751.3050.8151.11751,752
6/9/201451.0751.3550.8251.27901,201
6/6/201450.9251.2950.7951.05726,050
6/5/201450.2750.8150.0450.68756,540
6/4/201450.0850.3049.8550.12851,177
6/3/201449.7350.5349.7350.331,325,500
6/2/201450.0750.0849.6449.97928,485
5/30/201450.2150.4349.7950.08979,017
5/29/201450.2450.5950.0150.341,306,385
5/28/201449.9250.2249.6450.011,054,356
5/27/201450.0050.0649.2749.921,645,626
5/23/201449.2649.9649.2349.92883,313
5/22/201449.1949.7149.1849.26802,526
5/21/201448.7649.3248.6049.19952,628
5/20/201448.9649.1048.4148.58895,157
5/19/201448.3048.9048.1048.89804,408
5/16/201448.3748.5847.8448.261,833,955
5/15/201448.8648.8647.7748.431,318,526
5/14/201449.0849.2348.7348.861,356,647
5/13/201448.8349.5948.7349.131,688,965
5/12/201448.0649.1648.0048.871,017,758
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center