$78.24 +0.03 (%) Verisign Inc - NASDAQ

Sep. 30, 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
9/30/201678.4078.9177.4578.24883,838
9/29/201679.3779.4478.1978.211,009,298
9/28/201678.6579.6578.5579.42738,263
9/27/201678.4678.9778.2778.64853,888
9/26/201677.8778.5977.6878.23677,501
9/23/201678.7179.2478.4778.53765,553
9/22/201678.9879.4977.9978.481,095,008
9/21/201678.1479.0277.2178.921,133,431
9/20/201677.7178.1277.4677.671,207,226
9/19/201676.5177.4876.4277.201,156,513
9/16/201677.1977.2376.2676.881,446,714
9/15/201675.6577.6775.5277.212,751,992
9/14/201675.6076.4775.2175.772,701,489
9/13/201675.5175.8474.7675.381,185,047
9/12/201674.6876.3674.6076.211,055,392
9/9/201675.7376.5474.6874.86961,929
9/8/201676.7876.9875.7876.45954,419
9/7/201676.1477.2076.0777.081,244,595
9/6/201679.0679.0676.1276.201,976,308
9/2/201675.3282.8875.0179.024,925,237
9/1/201674.3675.0674.3174.81889,960
8/31/201674.0974.7074.0174.45905,990
8/30/201674.5074.9974.2874.321,389,302
8/29/201675.0075.3874.5074.54757,343
8/26/201675.2375.7774.6975.01691,334
8/25/201674.4475.1174.4475.021,050,463
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center