$79.46 +1.11 (%) Verisign Inc - NASDAQ

Dec. 5, 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
12/5/201678.5679.6678.3279.46681,140
12/2/201677.9478.5777.2478.35653,739
12/1/201678.4579.1877.2477.571,009,866
11/30/201679.1279.1977.9878.85984,590
11/29/201680.2880.6879.0379.12822,729
11/28/201680.6381.2679.7280.13509,001
11/25/201679.9081.4979.6981.22248,268
11/23/201679.9280.7079.5479.79658,055
11/22/201681.0781.0779.7479.90476,568
11/21/201680.1881.0379.3580.67465,722
11/18/201680.8781.1779.8580.04578,976
11/17/201679.8581.0879.6080.97559,534
11/16/201678.6679.7878.0979.69765,673
11/15/201679.3380.0778.6378.75703,911
11/14/201681.2382.2878.7478.81922,506
11/11/201680.7481.5280.3881.36630,290
11/10/201682.2383.1280.3181.05861,572
11/9/201679.9982.4779.5482.05997,709
11/8/201681.4781.9981.2681.48553,489
11/7/201681.1581.9080.3581.88814,005
11/4/201680.4180.9279.7379.771,436,794
11/3/201680.8481.4880.2780.39612,273
11/2/201682.8182.8280.8180.831,243,630
11/1/201684.0084.9482.2983.09886,946
10/31/201684.6184.9383.8984.021,222,985
10/28/201683.1786.9880.7684.632,206,049
10/27/201679.6480.9479.0280.761,327,741
10/26/201679.4479.9578.8479.22797,125
10/25/201680.1081.1979.4679.641,089,051
10/24/201681.6381.9080.8081.371,349,210
10/21/201680.7084.1680.6281.562,909,340
10/20/201675.8676.7275.2176.56759,825
10/19/201675.8476.2075.7475.90561,372
10/18/201676.0176.0575.5975.69597,865
10/17/201675.8075.9575.1575.20370,973
10/14/201675.6676.2975.3375.71801,206
10/13/201675.6075.6074.4675.21609,253
10/12/201675.3676.3175.1476.25793,617
10/11/201676.5276.5475.2675.47455,001
10/10/201676.5777.0676.4876.57431,161
10/7/201677.4577.8376.0176.36578,333
10/6/201677.6877.8077.0477.28833,653
10/5/201678.2178.4577.4977.85966,411
10/4/201678.7879.2677.8778.04904,364
10/3/201678.5279.9478.3678.831,144,156
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center