$87.16 -0.97 (%) Verisign Inc - NASDAQ

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRSN historical data

Date Open High Low Close Volume
5/3/201687.5187.5986.5087.16724,098
5/2/201686.4988.3785.3088.131,401,584
4/29/201691.5391.9986.1786.401,592,544
4/28/201689.2391.2389.0989.42962,373
4/27/201688.7189.7788.2289.41732,474
4/26/201689.4990.3988.6889.16885,012
4/25/201688.3689.4188.2289.281,649,082
4/22/201688.3789.0087.8488.64611,134
4/21/201689.4989.8088.2488.53574,990
4/20/201688.8289.9587.7289.29649,010
4/19/201689.8889.9188.1288.79896,882
4/18/201688.6389.9088.3589.66600,694
4/15/201689.0089.2488.2888.70625,686
4/14/201689.5289.9889.0589.11637,769
4/13/201689.3589.8188.7989.52734,034
4/12/201689.5389.5588.1388.612,376,540
4/11/201690.2891.2889.0289.08572,582
4/8/201690.0390.2689.3089.76496,784
4/7/201689.3490.2288.7689.59769,076
4/6/201688.7989.8688.7989.84696,813
4/5/201689.1889.6988.5288.711,273,167
4/4/201690.1391.1589.4989.55524,089
4/1/201688.1989.6787.3589.64881,309
3/31/201689.2189.8788.4788.54960,640
3/30/201689.4589.7088.8589.59854,680
3/29/201688.4189.4888.0489.11664,494
3/28/201689.3289.9188.1588.46979,186
3/24/201688.5489.5788.5489.25463,939
3/23/201689.3789.4888.3788.89502,332
3/22/201688.3689.6988.3089.35780,422
3/21/201688.5089.0388.2188.58767,447
3/18/201690.1290.1288.1688.561,344,741
3/17/201689.5390.6189.3089.92812,368
3/16/201688.0589.9487.9089.52897,351
3/15/201687.2388.7186.7588.49772,425
3/14/201687.8088.5487.4687.73725,561
3/11/201688.1888.3787.3788.26792,507
3/10/201687.4888.8986.1487.18815,720
3/9/201687.2188.3486.5686.961,439,760
3/8/201687.2587.9986.5087.11941,748
3/7/201689.3189.5987.1387.991,121,783
3/4/201688.5989.3987.7189.14854,850
3/3/201687.2088.7486.5488.64831,304
3/2/201687.5488.6186.6487.54987,023
3/1/201685.0887.7084.6587.381,170,315
2/29/201685.4086.3084.4584.491,120,492
2/26/201684.7986.0984.4285.881,240,401
2/25/201683.4884.8183.2084.33833,280
2/24/201681.6683.4480.6483.20762,141
2/23/201683.2084.0782.2482.491,034,235
2/22/201681.8584.5781.8583.991,847,868
2/19/201680.5480.9979.9380.671,352,414
2/18/201681.5681.8680.4980.62898,830
2/17/201680.0081.8780.0081.452,006,824
2/16/201677.9479.8177.6979.681,661,443
2/12/201675.9077.5173.8076.971,417,960
2/11/201672.4174.6271.7874.161,360,728
2/10/201673.5074.9773.1973.79722,644
2/9/201671.0373.6370.2672.621,273,281
2/8/201674.5174.7170.8471.771,482,383
2/5/201676.9477.0074.8475.671,528,343
2/4/201676.0377.1074.5077.011,106,713
2/3/201674.5476.3973.6776.201,494,561
2/2/201675.0475.5373.8574.24850,926
2/1/201675.0375.9974.6975.651,120,935
1/29/201676.9577.3675.3075.601,619,841
1/28/201675.5977.2374.8077.081,308,660
1/27/201675.0376.1574.4174.741,247,266
1/26/201675.0175.6474.2775.15587,298
1/25/201674.7375.6674.1574.62648,294
1/22/201675.0075.2774.2875.21666,731
1/21/201674.2974.6773.5273.85969,002
1/20/201673.5675.1972.5474.141,300,823
1/19/201674.8575.4073.7874.601,175,971
1/15/201673.8274.8872.8174.251,075,504
1/14/201676.3576.4474.1975.651,149,519
1/13/201679.3280.1375.9576.091,251,579
1/12/201678.7279.6078.1579.29938,993
1/11/201678.1878.7676.9978.071,117,202
1/8/201680.9081.3777.9778.151,050,681
1/7/201679.6280.8779.4080.551,689,331
1/6/201680.4181.7679.8281.021,508,421
1/5/201681.7283.9180.5881.412,165,363
1/4/201685.6986.1582.4483.951,540,175
12/31/201588.1188.6687.3587.36493,945
12/30/201588.7088.9588.1088.14468,415
12/29/201588.2289.0887.7488.74452,126
12/28/201587.5087.9186.9187.89511,157
12/24/201587.5588.2787.4587.78287,474
12/23/201587.7988.1687.0187.80645,483
12/22/201587.3887.5786.1187.57612,318
12/21/201586.8087.6785.9886.81854,501
12/18/201587.3288.2986.3986.442,169,919
12/17/201590.5990.5987.6487.851,171,063
12/16/201590.2491.2788.3090.011,150,329
12/15/201589.7290.2989.2089.971,885,387
12/14/201588.9589.4988.0088.861,453,206
12/11/201590.0090.6288.6989.041,557,818
12/10/201591.2891.7390.5790.87980,411
12/9/201592.9393.1191.1291.281,257,358
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center