$54.76 +0.07 (%) Verisign Inc - NASDAQ

Jan. 30, 2015 | 01:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRSN historical data

Date Open High Low Close Volume
1/29/201554.2754.8253.7054.69815,364
1/28/201555.3555.5954.2754.301,048,705
1/27/201555.0655.6154.1954.851,148,744
1/26/201555.6856.5854.1355.812,157,969
1/23/201556.0457.9156.0356.81944,215
1/22/201555.2456.4354.9556.201,516,683
1/21/201555.8956.6455.6856.37853,970
1/20/201556.7656.9755.6256.16861,243
1/16/201555.6756.7755.5856.66802,555
1/15/201556.5556.7755.5655.57470,404
1/14/201556.1056.7255.7956.27527,239
1/13/201557.2957.8856.3256.81631,840
1/12/201557.3457.6456.4856.77767,216
1/9/201557.0657.9256.8557.341,096,982
1/8/201555.8956.9655.6356.881,283,914
1/7/201555.4255.9355.1855.64552,415
1/6/201556.1756.3954.7655.181,289,320
1/5/201556.6756.9855.9056.24875,258
1/2/201557.2357.4056.5757.19685,341
12/31/201457.7257.9056.9557.00539,199
12/30/201457.5458.0357.3657.44598,706
12/29/201458.4958.5257.8457.86541,121
12/26/201458.3258.9058.3258.58346,768
12/24/201458.5158.7258.2858.28199,855
12/23/201458.5858.9558.3958.46469,394
12/22/201458.5058.9758.2258.49864,655
12/19/201457.5058.5657.5058.292,513,162
12/18/201457.0057.3756.6657.301,555,522
12/17/201455.5756.4455.4256.26925,890
12/16/201456.3356.9255.5355.541,039,787
12/15/201457.3257.6856.3156.491,115,508
12/12/201457.1357.6556.6856.98816,490
12/11/201456.9657.9356.8157.491,185,636
12/10/201457.0857.6456.3756.65999,164
12/9/201456.8657.4756.6657.381,323,707
12/8/201458.7359.2357.4057.501,144,397
12/5/201459.1459.5458.6358.82708,769
12/4/201458.5959.3058.3259.04749,874
12/3/201458.4659.3158.3158.651,036,274
12/2/201458.6059.0058.2458.731,202,919
12/1/201459.6760.0358.7058.71898,649
11/28/201460.0060.4059.9860.10566,415
11/26/201460.0060.2559.8260.07857,866
11/25/201460.2360.2959.5659.871,254,262
11/24/201460.1960.4159.9260.24800,794
11/21/201460.3560.3559.8159.90980,830
11/20/201459.2459.9859.0659.73933,952
11/19/201459.9959.9959.2059.381,107,643
11/18/201460.5761.2560.4760.601,162,409
11/17/201460.6861.2360.4060.66969,464
11/14/201459.9560.8159.9360.68697,585
11/13/201460.3060.5459.7860.19508,378
11/12/201459.5960.3959.5060.36578,489
11/11/201460.5360.5959.8559.93723,582
11/10/201459.7160.7259.5160.471,330,476
11/7/201459.7760.0359.2659.80798,353
11/6/201459.3660.2559.1459.811,395,752
11/5/201459.0959.3558.6159.24732,254
11/4/201458.8559.2858.1958.791,308,591
11/3/201459.6760.1859.4959.56675,726
10/31/201459.4659.8359.2059.761,313,153
10/30/201458.4258.9857.7358.79860,202
10/29/201458.9359.2758.3358.73762,684
10/28/201458.7559.2858.4559.041,118,668
10/27/201458.3759.2058.2158.641,036,055
10/24/201456.4459.8556.4358.551,866,693
10/23/201455.4256.4255.0356.341,297,590
10/22/201456.7057.0155.1455.191,080,964
10/21/201455.3856.7454.9856.61989,347
10/20/201453.9155.2353.3355.17599,304
10/17/201454.5755.0654.0054.24866,418
10/16/201452.2954.0852.1053.75987,894
10/15/201453.1753.6652.3353.141,226,387
10/14/201454.1454.6853.5353.631,168,616
10/13/201453.8654.5453.0453.681,028,466
10/10/201455.1355.7153.8753.871,032,463
10/9/201455.9156.2555.1555.25572,906
10/8/201455.1156.3054.8356.13649,742
10/7/201455.5655.9755.0055.01642,637
10/6/201456.3156.4555.4355.83539,147
10/3/201455.9656.4055.5256.02726,766
10/2/201454.4956.0654.3255.521,483,976
10/1/201455.0155.1154.0554.31885,866
9/30/201455.2755.6155.0655.12804,095
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center