$74.81 +0.38 (%) Verisign Inc - NASDAQ

Aug. 25, 2016 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRSN historical data

Date Open High Low Close Volume
8/24/201675.1375.6774.2874.431,231,607
8/23/201675.7476.1075.2575.38917,950
8/22/201674.9075.7774.9075.171,714,370
8/19/201674.2375.5074.1675.052,270,565
8/18/201675.2375.6174.1274.201,583,866
8/17/201676.0876.1674.6775.223,046,050
8/16/201681.4781.5875.8875.973,473,493
8/15/201683.1883.4381.7281.811,318,687
8/12/201684.4984.6683.1283.25493,315
8/11/201684.5984.8584.3584.67621,172
8/10/201685.1885.2584.3384.59499,832
8/9/201684.2485.2284.0684.88952,113
8/8/201684.6084.8584.1884.41497,009
8/5/201684.3685.3784.1384.72603,724
8/4/201685.1185.7684.0384.10774,655
8/3/201684.0485.1483.7384.86776,692
8/2/201685.3085.3083.8684.23767,327
8/1/201686.3586.6085.1885.62926,844
7/29/201683.4587.1983.0086.611,755,253
7/28/201684.1284.8383.5684.25831,192
7/27/201684.0484.3383.3083.99641,376
7/26/201684.3884.9083.7783.95509,925
7/25/201683.4184.2083.2484.19587,863
7/22/201682.9583.6082.8883.47828,804
7/21/201684.1684.3782.8282.82687,411
7/20/201683.2884.5483.0284.331,301,985
7/19/201683.0083.3282.7983.12967,468
7/18/201684.0084.3383.3983.41749,003
7/15/201685.0185.0183.6384.041,109,031
7/14/201685.0285.4784.5684.691,189,115
7/13/201685.3685.5784.4184.41892,145
7/12/201685.5885.7184.7384.99826,001
7/11/201686.1286.7685.2085.23514,815
7/8/201684.0885.8383.6085.601,320,098
7/7/201682.8583.7482.6183.40682,892
7/6/201683.6383.7982.4082.98894,068
7/5/201685.1885.2283.9684.19729,754
7/1/201686.4486.4885.0585.34753,800
6/30/201684.9486.4884.5286.46980,116
6/29/201683.4384.8082.9884.49689,003
6/28/201681.5183.1481.2182.91834,200
6/27/201683.3683.6280.4780.84863,573
6/24/201684.7086.2783.5284.18971,605
6/23/201686.6787.7886.3287.28477,674
6/22/201686.4486.9385.9185.99520,563
6/21/201685.9986.7685.4686.44520,879
6/20/201685.0586.2584.7385.68401,146
6/17/201684.9184.9184.0684.35697,516
6/16/201684.2085.1983.8385.14329,349
6/15/201685.2385.8284.7684.87602,131
6/14/201683.4285.0283.4284.99861,108
6/13/201684.4185.2983.3783.44528,801
6/10/201684.5984.9284.0184.66466,824
6/9/201684.5485.1584.4685.10488,936
6/8/201684.7985.2984.0684.91909,540
6/7/201684.8185.4584.2384.88598,039
6/6/201684.7485.1483.8684.82326,458
6/3/201684.7585.3683.9484.61398,179
6/2/201685.0185.5684.7485.32460,775
6/1/201685.0085.5684.7185.38565,999
5/31/201685.0686.1484.2585.46683,219
5/27/201684.8585.1084.2484.95470,534
5/26/201684.6985.2384.1084.76502,595
5/25/201684.7285.1684.2284.31530,954
5/24/201683.5984.7383.0484.56427,558
5/23/201683.1184.1982.8783.25534,498
5/20/201683.3683.9882.9583.16476,844
5/19/201683.5483.5782.0682.90609,301
5/18/201683.3784.2982.7083.70710,316
5/17/201685.2986.0083.3383.521,295,282
5/16/201684.7385.9784.1185.15779,922
5/13/201684.8685.8484.7284.72500,552
5/12/201684.9585.4984.4084.96656,684
5/11/201685.6786.4184.7484.78735,044
5/10/201684.9785.7083.5885.61769,813
5/9/201684.8885.3584.2384.50805,069
5/6/201684.3085.3284.0485.19690,905
5/5/201685.1485.7084.2884.411,087,125
5/4/201686.6386.7384.8384.931,032,772
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center