$76.97 +2.81 (%) Verisign Inc - NASDAQ

Feb. 12, 2016 | 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
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
12/8/201592.0393.7691.5192.571,401,012
12/7/201593.1193.7191.9292.49628,419
12/4/201592.0993.9491.5093.121,113,685
12/3/201590.2193.2590.2192.041,630,543
12/2/201590.2591.0489.1289.511,329,372
12/1/201589.4491.1089.4490.901,148,247
11/30/201589.6290.1388.9389.441,389,744
11/27/201589.2889.6888.7989.30302,613
11/25/201588.6389.6088.4689.39678,773
11/24/201589.8789.8787.5788.543,041,025
11/23/201590.3391.2289.4390.181,784,072
11/20/201586.8690.8086.7690.303,801,155
11/19/201585.8386.6685.6086.60783,841
11/18/201584.6486.5584.2186.27993,897
11/17/201583.4284.4383.0883.92662,145
11/16/201581.7683.4381.4783.37692,256
11/13/201582.1282.4081.4581.56518,115
11/12/201582.3883.2181.7082.25678,435
11/11/201582.2982.9381.6982.53647,862
11/10/201580.8381.7880.5481.722,811,287
11/9/201582.1182.3780.7781.24980,938
11/6/201580.9282.5880.9282.511,680,328
11/5/201581.6282.1580.9481.30584,323
11/4/201581.0281.4980.7681.28624,023
11/3/201581.8082.0480.6780.93833,704
11/2/201580.8681.8380.0481.72609,958
10/30/201580.7481.4980.3880.60740,130
10/29/201580.8481.1980.1980.74892,147
10/28/201579.4780.9679.4780.901,034,427
10/27/201580.2180.4679.4279.83944,344
10/26/201580.1481.2179.3180.471,239,071
10/23/201575.8281.4075.4180.183,592,495
10/22/201574.7775.7474.7775.41900,541
10/21/201575.9376.1474.4274.46564,952
10/20/201575.6376.1175.2675.79744,190
10/19/201574.6175.5574.1375.50570,618
10/16/201574.9675.0474.3174.67864,593
10/15/201574.8374.9074.0574.66496,701
10/14/201574.6875.1174.0974.331,961,995
10/13/201575.2275.2974.5074.57588,743
10/12/201575.2075.6875.0075.30749,729
10/9/201574.7675.1774.4475.071,106,483
10/8/201574.4074.7573.1974.71666,350
10/7/201573.4474.7173.2274.541,113,416
10/6/201575.1175.1772.9973.271,898,031
10/5/201573.7075.0073.3774.881,354,041
10/2/201571.1573.3270.5273.311,118,173
10/1/201570.7671.7570.2171.421,984,634
9/30/201569.1270.6868.9270.561,024,519
9/29/201567.5668.2667.0468.19723,626
9/28/201569.1669.9967.3467.64818,623
9/25/201570.1570.2068.9369.31404,004
9/24/201569.8469.8668.7269.60567,015
9/23/201570.0570.7269.7370.25563,510
9/22/201570.2370.7369.6169.89508,330
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center