|
VeriSign - [Ticker: VRSN] | | Last Trade | 153.55 | Last Trade Time | 2018-12-04 - 00:00:00 | Variation | --5.72 (+0.96%) | Open | 158.76 | High | 160.77 | Low | 153.35 | Volume | 806,236 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 109.03 x 400 - 109.07 x 100 | Former Close | 159.27 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | VRSN quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-28 | 2,830,200 | 10.17 | 10.18 | 9.96 | 10.02 | 00:00:00 | 2002-05-29 | 3,921,700 | 10.03 | 10.35 | 9.59 | 10.06 | 00:00:00 | 2002-05-30 | 3,671,600 | 9.98 | 10.17 | 9.81 | 10.01 | 00:00:00 | 2002-05-31 | 2,328,200 | 10.15 | 10.24 | 9.55 | 9.68 | 00:00:00 | 2002-06-03 | 3,505,700 | 9.59 | 9.91 | 9.17 | 9.27 | 00:00:00 | 2002-06-04 | 3,728,900 | 9.30 | 9.80 | 9.15 | 9.67 | 00:00:00 | 2002-06-05 | 2,308,300 | 9.72 | 9.74 | 9.28 | 9.45 | 00:00:00 | 2002-06-06 | 2,505,700 | 9.46 | 9.55 | 9.24 | 9.48 | 00:00:00 | 2002-06-07 | 4,235,400 | 9.27 | 9.50 | 9.15 | 9.15 | 00:00:00 | 2002-06-10 | 2,337,600 | 9.17 | 9.42 | 9.07 | 9.21 | 00:00:00 | 2002-06-11 | 3,156,000 | 9.51 | 9.59 | 9.15 | 9.25 | 00:00:00 | 2002-06-12 | 4,919,400 | 9.21 | 9.30 | 8.78 | 9.22 | 00:00:00 | 2002-06-13 | 1,894,200 | 9.22 | 9.43 | 8.91 | 9.12 | 00:00:00 | 2002-06-14 | 3,619,900 | 9.00 | 9.12 | 8.85 | 9.08 | 00:00:00 | 2002-06-17 | 2,037,600 | 9.13 | 9.53 | 9.07 | 9.37 | 00:00:00 | 2002-06-18 | 1,947,600 | 9.27 | 9.47 | 9.14 | 9.18 | 00:00:00 | 2002-06-19 | 2,857,700 | 9.21 | 9.31 | 8.91 | 9.01 | 00:00:00 | 2002-06-20 | 5,012,000 | 9.00 | 9.10 | 8.37 | 8.55 | 00:00:00 | 2002-06-21 | 6,292,800 | 8.58 | 8.58 | 7.79 | 7.80 | 00:00:00 | 2002-06-24 | 11,340,400 | 7.61 | 8.50 | 7.00 | 8.35 | 00:00:00 | 2002-06-25 | 2,941,300 | 8.50 | 8.60 | 7.49 | 7.65 | 00:00:00 | 2002-06-26 | 5,666,100 | 7.17 | 7.50 | 6.80 | 7.40 | 00:00:00 | 2002-06-27 | 4,227,900 | 7.54 | 7.60 | 6.80 | 7.38 | 00:00:00 | 2002-06-28 | 3,611,700 | 7.27 | 7.51 | 7.12 | 7.19 | 00:00:00 | 2002-07-01 | 3,867,800 | 7.00 | 7.20 | 6.79 | 6.92 | 00:00:00 | 2002-07-02 | 6,358,000 | 6.81 | 6.82 | 5.78 | 5.83 | 00:00:00 | 2002-07-03 | 5,231,900 | 5.76 | 5.89 | 5.40 | 5.75 | 00:00:00 | 2002-07-05 | 2,368,200 | 5.87 | 6.15 | 5.82 | 6.14 | 00:00:00 | 2002-07-08 | 4,598,700 | 6.14 | 6.35 | 5.71 | 5.76 | 00:00:00 | 2002-07-09 | 11,547,800 | 5.60 | 5.72 | 4.60 | 4.83 | 00:00:00 | 2002-07-10 | 8,213,600 | 4.96 | 5.10 | 4.85 | 4.99 | 00:00:00 | 2002-07-11 | 14,094,500 | 5.20 | 5.99 | 5.17 | 5.94 | 00:00:00 | 2002-07-12 | 8,068,300 | 6.18 | 6.24 | 5.90 | 6.04 | 00:00:00 | 2002-07-15 | 6,994,200 | 6.02 | 6.77 | 5.88 | 6.67 | 00:00:00 | 2002-07-16 | 8,496,900 | 6.65 | 7.65 | 6.51 | 7.36 | 00:00:00 | 2002-07-17 | 5,873,800 | 7.74 | 8.12 | 6.61 | 7.21 | 00:00:00 | 2002-07-18 | 3,068,700 | 7.23 | 7.50 | 7.09 | 7.30 | 00:00:00 | 2002-07-19 | 3,199,600 | 7.15 | 7.15 | 6.62 | 6.76 | 00:00:00 | 2002-07-22 | 6,569,400 | 6.73 | 6.73 | 5.77 | 5.87 | 00:00:00 | 2002-07-23 | 4,365,400 | 6.05 | 6.10 | 5.40 | 5.55 | 00:00:00 | 2002-07-24 | 4,326,700 | 5.38 | 5.89 | 5.14 | 5.87 | 00:00:00 | 2002-07-25 | 5,193,200 | 5.65 | 6.08 | 5.11 | 5.25 | 00:00:00 | 2002-07-26 | 10,331,200 | 5.57 | 6.86 | 5.57 | 6.70 | 00:00:00 | 2002-07-29 | 8,108,900 | 7.25 | 7.48 | 6.27 | 6.54 | 00:00:00 | 2002-07-30 | 4,251,400 | 6.40 | 6.65 | 6.05 | 6.48 | 00:00:00 | 2002-07-31 | 3,047,500 | 6.29 | 6.69 | 6.10 | 6.40 | 00:00:00 | 2002-08-01 | 3,746,800 | 6.32 | 6.60 | 6.14 | 6.14 | 00:00:00 | 2002-08-02 | 2,940,300 | 6.13 | 6.15 | 5.65 | 5.94 | 00:00:00 | 2002-08-05 | 1,408,900 | 5.91 | 5.94 | 5.60 | 5.61 | 00:00:00 | 2002-08-06 | 2,526,000 | 5.86 | 6.40 | 5.79 | 6.38 | 00:00:00 | 2002-08-07 | 6,793,100 | 6.04 | 6.15 | 5.45 | 5.74 | 00:00:00 | 2002-08-08 | 2,668,700 | 5.67 | 6.09 | 5.48 | 5.97 | 00:00:00 | 2002-08-09 | 1,176,900 | 5.84 | 5.94 | 5.60 | 5.64 | 00:00:00 | 2002-08-12 | 1,794,200 | 5.58 | 5.75 | 5.47 | 5.73 | 00:00:00 | 2002-08-13 | 1,873,700 | 5.73 | 5.80 | 5.09 | 5.09 | 00:00:00 | 2002-08-14 | 1,995,500 | 5.25 | 5.83 | 5.15 | 5.77 | 00:00:00 | 2002-08-15 | 4,419,300 | 5.76 | 6.10 | 5.30 | 6.06 | 00:00:00 | 2002-08-16 | 2,641,900 | 5.80 | 6.24 | 5.75 | 6.09 | 00:00:00 | 2002-08-19 | 13,180,800 | 6.12 | 6.92 | 6.04 | 6.75 | 00:00:00 | 2002-08-20 | 4,835,400 | 6.62 | 6.77 | 6.27 | 6.40 | 00:00:00 | 2002-08-21 | 9,528,500 | 6.75 | 7.68 | 6.50 | 7.48 | 00:00:00 | 2002-08-22 | 11,243,900 | 7.66 | 8.79 | 7.48 | 8.79 | 00:00:00 | 2002-08-23 | 5,824,500 | 8.60 | 8.66 | 7.82 | 8.08 | 00:00:00 | 2002-08-26 | 4,601,100 | 8.24 | 8.30 | 7.80 | 8.10 | 00:00:00 | 2002-08-27 | 9,948,000 | 8.04 | 8.12 | 7.50 | 7.59 | 00:00:00 | 2002-08-28 | 3,088,900 | 7.47 | 7.65 | 7.09 | 7.10 | 00:00:00 | 2002-08-29 | 4,060,600 | 6.99 | 7.50 | 6.97 | 7.30 | 00:00:00 | 2002-08-30 | 2,143,700 | 7.17 | 7.59 | 7.00 | 7.18 | 00:00:00 | 2002-09-03 | 2,616,400 | 7.04 | 7.28 | 6.52 | 6.53 | 00:00:00 | 2002-09-04 | 3,284,900 | 6.54 | 7.46 | 6.53 | 7.10 | 00:00:00 | 2002-09-05 | 4,678,700 | 6.78 | 7.35 | 6.75 | 6.92 | 00:00:00 | 2002-09-06 | 2,267,200 | 7.27 | 7.40 | 7.00 | 7.19 | 00:00:00 | 2002-09-09 | 2,126,700 | 7.04 | 7.45 | 6.88 | 7.30 | 00:00:00 | 2002-09-10 | 4,014,900 | 7.34 | 7.65 | 7.12 | 7.48 | 00:00:00 | 2002-09-11 | 2,549,600 | 7.55 | 7.90 | 7.53 | 7.67 | 00:00:00 | 2002-09-12 | 1,601,300 | 7.46 | 7.75 | 7.36 | 7.36 | 00:00:00 | 2002-09-13 | 2,386,100 | 7.35 | 7.75 | 7.27 | 7.57 | 00:00:00 | 2002-09-16 | 2,978,300 | 7.60 | 7.68 | 7.06 | 7.22 | 00:00:00 | 2002-09-17 | 2,244,900 | 7.40 | 7.47 | 6.82 | 6.82 | 00:00:00 | 2002-09-18 | 2,194,200 | 6.80 | 7.04 | 6.50 | 6.92 | 00:00:00 | 2002-09-19 | 2,148,600 | 6.67 | 6.83 | 6.24 | 6.29 | 00:00:00 | 2002-09-20 | 2,626,300 | 6.38 | 6.66 | 6.13 | 6.37 | 00:00:00 | 2002-09-23 | 2,402,200 | 6.23 | 6.31 | 5.85 | 6.01 | 00:00:00 | 2002-09-24 | 3,544,900 | 5.99 | 6.35 | 5.95 | 6.05 | 00:00:00 | 2002-09-25 | 3,061,700 | 6.17 | 6.28 | 5.86 | 6.04 | 00:00:00 | 2002-09-26 | 2,823,600 | 6.15 | 6.25 | 5.74 | 5.77 | 00:00:00 | 2002-09-27 | 1,843,600 | 5.69 | 5.87 | 5.55 | 5.56 | 00:00:00 | 2002-09-30 | 4,371,700 | 5.48 | 5.49 | 5.01 | 5.05 | 00:00:00 | 2002-10-01 | 5,920,000 | 5.18 | 5.25 | 4.80 | 5.20 | 00:00:00 | 2002-10-02 | 3,882,600 | 5.15 | 5.25 | 4.80 | 4.84 | 00:00:00 | 2002-10-03 | 3,973,500 | 4.91 | 5.05 | 4.79 | 4.91 | 00:00:00 | 2002-10-04 | 2,250,100 | 5.00 | 5.01 | 4.55 | 4.55 | 00:00:00 | 2002-10-07 | 3,558,800 | 4.63 | 4.72 | 4.26 | 4.31 | 00:00:00 | 2002-10-08 | 3,360,400 | 4.46 | 4.48 | 4.07 | 4.13 | 00:00:00 | 2002-10-09 | 5,145,500 | 4.10 | 4.39 | 3.92 | 4.29 | 00:00:00 | 2002-10-10 | 4,387,000 | 4.34 | 4.85 | 4.15 | 4.63 | 00:00:00 | 2002-10-11 | 7,974,300 | 4.80 | 5.37 | 4.75 | 5.35 | 00:00:00 | 2002-10-14 | 2,413,700 | 5.14 | 5.35 | 4.93 | 5.22 | 00:00:00 | 2002-10-15 | 6,006,400 | 5.83 | 6.18 | 5.50 | 6.18 | 00:00:00 | 2002-10-16 | 6,057,100 | 5.71 | 6.40 | 5.70 | 6.36 | 00:00:00 | 2002-10-17 | 4,252,100 | 6.92 | 6.95 | 6.46 | 6.74 | 00:00:00 | 2002-10-18 | 2,341,400 | 6.67 | 6.89 | 6.40 | 6.76 | 00:00:00 | 2002-10-21 | 2,962,600 | 6.60 | 7.16 | 6.50 | 6.91 | 00:00:00 | 2002-10-22 | 3,402,500 | 6.90 | 7.30 | 6.74 | 7.03 | 00:00:00 | 2002-10-23 | 3,172,500 | 7.00 | 7.43 | 6.58 | 7.42 | 00:00:00 | 2002-10-24 | 5,307,200 | 7.42 | 7.76 | 7.05 | 7.41 | 00:00:00 | 2002-10-25 | 6,289,400 | 7.15 | 8.46 | 7.00 | 8.13 | 00:00:00 | 2002-10-28 | 4,566,100 | 8.35 | 8.35 | 7.94 | 8.11 | 00:00:00 | 2002-10-29 | 4,700,500 | 8.07 | 8.11 | 7.71 | 7.95 | 00:00:00 | 2002-10-30 | 4,133,400 | 8.03 | 8.22 | 7.85 | 8.00 | 00:00:00 | 2002-10-31 | 4,261,800 | 8.03 | 8.24 | 7.96 | 8.05 | 00:00:00 | 2002-11-01 | 3,707,300 | 8.12 | 8.40 | 7.96 | 8.26 | 00:00:00 | 2002-11-04 | 4,649,000 | 8.52 | 8.92 | 8.30 | 8.58 | 00:00:00 | 2002-11-05 | 4,131,300 | 8.48 | 9.36 | 8.40 | 9.18 | 00:00:00 | 2002-11-06 | 8,572,300 | 9.32 | 10.19 | 9.26 | 10.18 | 00:00:00 | 2002-11-07 | 9,047,200 | 9.86 | 9.94 | 8.99 | 9.18 | 00:00:00 | 2002-11-08 | 4,608,300 | 9.10 | 9.73 | 8.68 | 8.71 | 00:00:00 | 2002-11-11 | 4,558,400 | 8.71 | 8.95 | 7.91 | 7.93 | 00:00:00 | 2002-11-12 | 5,057,300 | 8.11 | 8.60 | 7.91 | 8.33 | 00:00:00 | 2002-11-13 | 3,883,800 | 8.28 | 8.68 | 8.00 | 8.39 | 00:00:00 | 2002-11-14 | 3,389,300 | 8.52 | 8.88 | 8.41 | 8.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|