Indicators

VeriSign (NQ: VRSN )

177.94 +3.01 (+1.72%)

Streaming Delayed Price Updated: 1:48 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	221.30	222.73	219.63	219.92	561,879	-0.48(-0.22%)
May 27, 2021	223.07	223.07	219.96	220.40	654,445	-3.21(-1.44%)
May 26, 2021	224.49	225.57	222.97	223.61	420,840	-0.89(-0.40%)
May 25, 2021	225.43	226.18	223.63	224.50	476,311	+0.00(+0.00%)
May 24, 2021	223.31	226.14	222.58	224.50	558,637	+3.11(+1.40%)
May 21, 2021	221.65	224.78	220.16	221.39	524,562	-1.56(-0.70%)
May 20, 2021	218.76	223.42	218.68	222.95	559,694	+4.93(+2.26%)
May 19, 2021	216.58	218.08	214.89	218.02	468,533	+0.20(+0.09%)
May 18, 2021	219.63	220.19	217.82	217.82	355,280	-1.84(-0.84%)
May 17, 2021	220.34	220.70	218.13	219.66	318,134	-1.26(-0.57%)
May 14, 2021	220.29	221.69	218.34	220.92	406,268	+1.67(+0.76%)
May 13, 2021	220.79	221.57	218.38	219.25	556,382	+0.70(+0.32%)
May 12, 2021	217.35	220.32	217.35	218.55	541,672	-2.91(-1.31%)
May 11, 2021	220.45	223.42	220.00	221.46	534,988	-0.43(-0.19%)
May 10, 2021	222.77	223.53	221.02	221.89	468,737	-1.00(-0.45%)
May 07, 2021	221.67	224.96	221.63	222.89	477,465	-0.35(-0.16%)
May 06, 2021	218.43	223.61	217.56	223.24	608,649	+4.84(+2.22%)
May 05, 2021	220.21	222.26	218.11	218.40	429,112	-0.82(-0.37%)
May 04, 2021	218.98	221.35	218.31	219.22	573,210	-2.03(-0.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.