$80.84 -3.34 (%) Verisign Inc - NASDAQ

Jun. 27, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center