$70.88 +0.25 (%) Verisign Inc - NASDAQ

Aug. 4, 2015 | 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
8/3/201570.6170.8969.9770.63843,343
7/31/201571.2371.7370.8070.94867,452
7/30/201570.4071.2770.0571.031,032,593
7/29/201570.1370.5569.6170.541,548,045
7/28/201568.5270.0868.0969.971,441,353
7/27/201567.3368.2567.2467.931,903,098
7/24/201565.8370.9965.1567.732,755,893
7/23/201565.8566.4065.6366.021,227,852
7/22/201565.0265.8865.0065.85817,835
7/21/201565.4065.6865.0365.08742,180
7/20/201565.0165.7164.7665.53576,758
7/17/201565.2065.3764.7965.02516,462
7/16/201564.6365.1264.3364.95594,836
7/15/201564.2764.7363.9964.30744,753
7/14/201564.1364.6663.8864.19568,524
7/13/201563.5964.1063.4264.06423,769
7/10/201562.9863.4162.8263.19400,388
7/9/201562.2962.8462.1562.21587,436
7/8/201562.5462.8661.4261.50845,024
7/7/201562.7363.1561.8163.101,359,789
7/6/201562.3163.1462.1662.78552,416
7/2/201563.3263.6662.4962.87721,243
7/1/201562.3963.3862.2963.301,093,136
6/30/201561.9762.1361.5161.721,015,929
6/29/201562.5062.7261.3161.38648,790
6/26/201563.3963.5462.6562.95800,004
6/25/201563.5163.7063.1363.28432,429
6/24/201564.0964.0963.2863.33652,425
6/23/201564.5264.5263.7464.17591,173
6/22/201564.6464.8864.1264.39651,845
6/19/201564.4564.6963.8964.191,805,727
6/18/201563.7464.6663.6764.631,086,836
6/17/201563.3063.9262.8263.47668,705
6/16/201562.2063.1462.2063.01516,900
6/15/201562.5262.6061.8962.50474,992
6/12/201563.0863.4062.8162.95416,943
6/11/201562.9763.7862.7563.101,358,579
6/10/201561.9063.2361.6462.81912,333
6/9/201561.9262.2861.5061.54646,917
6/8/201562.7262.7861.9962.01626,834
6/5/201562.7663.0862.4762.65601,145
6/4/201562.7563.5962.6562.72947,537
6/3/201562.4363.2762.1762.98987,766
6/2/201562.9563.1961.7662.311,147,302
6/1/201563.6263.8162.7763.26683,045
5/29/201563.6664.1763.0263.191,514,386
5/28/201564.1564.6063.6363.661,001,136
5/27/201563.5164.6163.2364.481,489,897
5/26/201564.4564.5263.4263.51831,993
5/22/201564.5764.7364.2364.52587,426
5/21/201564.0964.6064.0564.51594,297
5/20/201564.2864.6763.9564.24464,758
5/19/201564.6164.8464.1464.31548,668
5/18/201563.9364.7463.8764.57596,939
5/15/201564.2564.7163.6064.09887,976
5/14/201564.3664.4063.9564.121,306,721
5/13/201563.6864.2263.4663.85641,535
5/12/201563.1163.9262.8563.67673,964
5/11/201563.9664.4963.5863.601,247,706
5/8/201564.1464.4363.8563.90987,681
5/7/201563.4764.1963.3063.56803,192
5/6/201563.0863.7162.7263.341,048,703
5/5/201564.0964.3762.6862.851,809,776
5/4/201564.1564.8964.0964.42974,720
5/1/201563.9064.3163.5364.151,087,275
4/30/201563.6864.4463.1363.511,326,770
4/29/201564.1964.8163.9164.14823,811
4/28/201564.4765.1164.1964.71776,743
4/27/201565.0865.4464.2764.42937,102
4/24/201565.0266.6362.6265.044,066,928
4/23/201567.2068.2567.0367.731,027,703
4/22/201567.6267.6666.6067.23543,392
4/21/201566.9467.1766.4567.061,231,640
4/20/201566.3166.6466.2466.491,056,428
4/17/201567.3667.5865.7966.061,045,994
4/16/201567.6067.8967.2567.87591,752
4/15/201568.0168.2367.4367.70959,755
4/14/201567.3967.9266.8667.584,183,980
4/13/201567.6967.9667.4567.52781,698
4/10/201567.6167.9367.1867.75645,119
4/9/201567.1867.7966.7167.52471,650
4/8/201566.4367.2466.2667.231,653,118
4/7/201566.5067.1366.2066.52590,320
4/6/201566.1267.1065.6766.60714,765
4/2/201566.6766.8566.2566.691,206,751
4/1/201566.6967.1766.0266.57787,412
3/31/201566.8067.5066.3066.97916,120
3/30/201566.5567.0366.3466.99716,061
3/27/201565.2266.7864.9266.301,138,301
3/26/201564.8065.3764.1664.92923,793
3/25/201566.2266.5065.0865.131,274,649
3/24/201565.9966.8165.7066.29950,045
3/23/201564.9366.0664.6365.99837,890
3/20/201564.5965.6764.5964.751,824,474
3/19/201564.9665.4464.2764.27910,193
3/18/201563.7365.4963.7064.99870,536
3/17/201563.7664.1763.5363.98578,039
3/16/201563.9464.1963.6464.05569,499
3/13/201563.7264.0763.5163.63597,860
3/12/201563.0164.0863.0163.811,019,589
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!