VeriSign (NQ: VRSN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	186.27	186.60	183.30	183.56	467,397	-2.40(-1.29%)
Nov 07, 2024	186.58	187.47	185.77	185.96	663,499	-0.62(-0.33%)
Nov 06, 2024	182.96	186.72	182.21	186.58	1,110,610	+7.43(+4.15%)
Nov 05, 2024	177.51	179.37	177.02	179.15	589,747	+1.29(+0.73%)
Nov 04, 2024	176.69	177.90	175.90	177.86	538,124	+1.18(+0.67%)
Nov 01, 2024	176.16	177.85	175.62	176.68	850,270	-0.16(-0.09%)
Oct 31, 2024	177.35	179.17	176.40	176.84	716,509	-0.55(-0.31%)
Oct 30, 2024	178.60	179.70	176.81	177.39	784,578	-1.38(-0.77%)
Oct 29, 2024	178.36	180.18	178.33	178.77	857,014	-0.30(-0.17%)
Oct 28, 2024	182.65	184.42	178.47	179.07	903,165	-2.19(-1.21%)
Oct 25, 2024	187.00	191.79	180.58	181.26	951,077	-3.86(-2.09%)
Oct 24, 2024	185.81	186.94	184.71	185.12	677,896	-0.63(-0.34%)
Oct 23, 2024	186.58	187.22	185.48	185.75	556,836	-1.14(-0.61%)
Oct 22, 2024	186.34	187.25	185.16	186.89	527,979	-0.28(-0.15%)
Oct 21, 2024	187.04	187.48	185.46	187.17	454,937	-0.55(-0.29%)
Oct 18, 2024	185.90	188.24	185.87	187.72	421,103	+1.84(+0.99%)
Oct 17, 2024	186.65	187.04	184.43	185.88	1,294,260	-1.18(-0.63%)
Oct 16, 2024	188.10	188.63	185.75	187.06	418,526	-1.01(-0.54%)
Oct 15, 2024	188.05	191.08	187.87	188.07	461,318	-0.32(-0.17%)
Oct 14, 2024	188.54	189.46	187.62	188.39	440,043	+0.29(+0.15%)
Oct 11, 2024	187.34	188.44	185.99	188.10	532,942	+1.24(+0.66%)
Oct 10, 2024	185.82	187.24	184.73	186.86	441,070	+0.85(+0.46%)
Oct 09, 2024	185.39	186.63	185.01	186.01	429,282	+0.62(+0.33%)
Oct 08, 2024	184.85	185.83	183.87	185.39	387,641	+1.02(+0.55%)
Oct 07, 2024	186.88	187.16	184.29	184.37	545,295	-2.53(-1.35%)
Oct 04, 2024	187.54	187.72	185.50	186.90	356,039	+0.50(+0.27%)
Oct 03, 2024	186.72	186.72	184.53	186.40	406,151	-1.36(-0.72%)
Oct 02, 2024	186.45	188.38	185.76	187.76	428,700	+0.62(+0.33%)
Oct 01, 2024	188.20	188.81	185.44	187.14	539,633	-2.82(-1.48%)
Sep 30, 2024	190.36	191.53	188.90	189.96	572,761	-0.68(-0.36%)
Sep 27, 2024	186.74	190.79	186.74	190.64	586,568	+4.45(+2.39%)
Sep 26, 2024	182.78	186.51	182.78	186.19	707,344	+3.75(+2.06%)
Sep 25, 2024	183.88	183.88	182.20	182.44	683,943	-1.44(-0.78%)
Sep 24, 2024	183.74	185.44	182.58	183.88	514,084	+1.33(+0.73%)
Sep 23, 2024	181.67	183.62	180.88	182.55	491,442	+1.33(+0.73%)
Sep 20, 2024	181.68	182.98	179.78	181.22	1,828,336	-1.20(-0.66%)
Sep 19, 2024	180.78	184.38	180.67	182.42	652,109	+3.15(+1.76%)
Sep 18, 2024	182.64	183.08	179.10	179.27	547,248	-3.59(-1.96%)
Sep 17, 2024	182.45	183.76	182.29	182.86	444,849	+0.40(+0.22%)
Sep 16, 2024	184.13	187.34	182.25	182.46	712,915	-0.35(-0.19%)
Sep 13, 2024	180.38	183.19	178.92	182.81	570,141	+2.84(+1.58%)
Sep 12, 2024	182.04	182.04	178.09	179.97	1,034,157	-2.09(-1.15%)
Sep 11, 2024	181.05	182.22	177.91	182.06	650,630	+0.94(+0.52%)
Sep 10, 2024	182.75	183.00	180.36	181.12	584,939	-0.84(-0.46%)
Sep 09, 2024	181.65	183.83	180.86	181.96	927,382	+0.12(+0.07%)
Sep 06, 2024	183.90	184.55	181.10	181.84	528,719	-1.60(-0.87%)
Sep 05, 2024	184.96	185.22	181.82	183.44	415,075	-1.45(-0.78%)
Sep 04, 2024	185.03	185.59	183.16	184.89	468,939	-0.02(-0.01%)

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.