|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 3,389,300 | 8.52 | 8.88 | 8.41 | 8.50 | 00:00:00 | | 2002-11-15 | 4,375,100 | 8.47 | 8.67 | 8.24 | 8.58 | 00:00:00 | | 2002-11-18 | 4,688,100 | 8.75 | 9.28 | 8.31 | 9.22 | 00:00:00 | | 2002-11-19 | 4,997,600 | 9.13 | 9.80 | 9.04 | 9.14 | 00:00:00 | | 2002-11-20 | 4,267,400 | 9.19 | 9.79 | 9.16 | 9.78 | 00:00:00 | | 2002-11-21 | 5,882,500 | 9.98 | 10.99 | 9.95 | 10.59 | 00:00:00 | | 2002-11-22 | 4,174,900 | 10.36 | 10.78 | 10.12 | 10.36 | 00:00:00 | | 2002-11-25 | 4,872,500 | 10.42 | 11.03 | 10.41 | 10.57 | 00:00:00 | | 2002-11-26 | 3,215,100 | 10.41 | 10.53 | 9.94 | 9.97 | 00:00:00 | | 2002-11-27 | 3,989,500 | 10.05 | 10.63 | 10.05 | 10.10 | 00:00:00 | | 2002-11-29 | 1,848,300 | 10.26 | 10.60 | 10.26 | 10.51 | 00:00:00 | | 2002-12-02 | 6,491,100 | 10.78 | 10.96 | 9.80 | 9.83 | 00:00:00 | | 2002-12-03 | 5,692,000 | 9.75 | 9.88 | 8.90 | 9.02 | 00:00:00 | | 2002-12-04 | 4,136,200 | 8.77 | 9.30 | 8.50 | 8.83 | 00:00:00 | | 2002-12-05 | 6,504,600 | 9.08 | 9.82 | 9.06 | 9.21 | 00:00:00 | | 2002-12-06 | 4,755,800 | 9.00 | 9.43 | 8.92 | 9.01 | 00:00:00 | | 2002-12-09 | 3,697,900 | 8.92 | 8.96 | 8.47 | 8.51 | 00:00:00 | | 2002-12-10 | 4,387,900 | 8.65 | 9.19 | 8.63 | 8.95 | 00:00:00 | | 2002-12-11 | 4,036,400 | 8.94 | 9.27 | 8.85 | 9.15 | 00:00:00 | | 2002-12-12 | 5,157,200 | 9.20 | 9.49 | 9.00 | 9.19 | 00:00:00 | | 2002-12-13 | 2,675,800 | 9.13 | 9.16 | 8.74 | 8.81 | 00:00:00 | | 2002-12-16 | 2,803,600 | 9.08 | 9.22 | 8.77 | 9.15 | 00:00:00 | | 2002-12-17 | 2,560,800 | 9.24 | 9.48 | 9.00 | 9.29 | 00:00:00 | | 2002-12-18 | 3,392,600 | 9.01 | 9.14 | 8.50 | 8.62 | 00:00:00 | | 2002-12-19 | 3,608,500 | 8.61 | 9.09 | 8.42 | 8.49 | 00:00:00 | | 2002-12-20 | 3,879,900 | 8.45 | 8.81 | 8.29 | 8.33 | 00:00:00 | | 2002-12-23 | 3,287,100 | 8.34 | 8.99 | 8.34 | 8.71 | 00:00:00 | | 2002-12-24 | 1,239,300 | 8.68 | 8.98 | 8.50 | 8.50 | 00:00:00 | | 2002-12-26 | 2,342,000 | 8.52 | 9.05 | 8.51 | 8.54 | 00:00:00 | | 2002-12-27 | 2,247,600 | 8.53 | 8.84 | 8.41 | 8.42 | 00:00:00 | | 2002-12-30 | 3,736,700 | 8.54 | 8.60 | 7.97 | 8.01 | 00:00:00 | | 2002-12-31 | 4,561,500 | 8.02 | 8.22 | 7.92 | 8.02 | 00:00:00 | | 2003-01-02 | 6,949,000 | 8.25 | 8.85 | 8.00 | 8.48 | 00:00:00 | | 2003-01-03 | 3,147,300 | 8.60 | 8.74 | 8.35 | 8.55 | 00:00:00 | | 2003-01-06 | 5,064,200 | 8.64 | 8.90 | 8.59 | 8.77 | 00:00:00 | | 2003-01-07 | 10,772,800 | 8.85 | 9.85 | 8.81 | 9.61 | 00:00:00 | | 2003-01-08 | 10,515,000 | 10.14 | 10.25 | 9.50 | 9.65 | 00:00:00 | | 2003-01-09 | 7,902,400 | 9.85 | 10.64 | 9.79 | 10.60 | 00:00:00 | | 2003-01-10 | 6,508,300 | 10.18 | 10.86 | 10.17 | 10.46 | 00:00:00 | | 2003-01-13 | 7,516,000 | 11.07 | 11.21 | 10.10 | 10.29 | 00:00:00 | | 2003-01-14 | 3,464,000 | 10.39 | 10.64 | 10.13 | 10.54 | 00:00:00 | | 2003-01-15 | 3,541,600 | 10.66 | 10.75 | 10.42 | 10.56 | 00:00:00 | | 2003-01-16 | 4,378,500 | 10.58 | 10.74 | 10.00 | 10.08 | 00:00:00 | | 2003-01-17 | 9,424,000 | 9.90 | 9.92 | 9.25 | 9.36 | 00:00:00 | | 2003-01-21 | 4,611,200 | 9.50 | 9.77 | 9.12 | 9.70 | 00:00:00 | | 2003-01-22 | 7,266,100 | 9.66 | 10.23 | 9.65 | 10.09 | 00:00:00 | | 2003-01-23 | 7,113,300 | 10.46 | 10.54 | 10.10 | 10.50 | 00:00:00 | | 2003-01-24 | 12,828,700 | 9.63 | 9.81 | 8.55 | 8.94 | 00:00:00 | | 2003-01-27 | 5,410,700 | 8.82 | 9.12 | 8.50 | 8.54 | 00:00:00 | | 2003-01-28 | 4,345,500 | 8.66 | 8.92 | 8.52 | 8.87 | 00:00:00 | | 2003-01-29 | 2,449,100 | 8.76 | 8.81 | 8.47 | 8.74 | 00:00:00 | | 2003-01-30 | 2,858,000 | 8.80 | 8.88 | 8.25 | 8.27 | 00:00:00 | | 2003-01-31 | 2,532,100 | 8.20 | 8.45 | 8.01 | 8.25 | 00:00:00 | | 2003-02-03 | 3,444,400 | 8.23 | 8.64 | 8.22 | 8.39 | 00:00:00 | | 2003-02-04 | 3,772,100 | 8.24 | 8.30 | 7.98 | 8.11 | 00:00:00 | | 2003-02-05 | 2,561,700 | 8.20 | 8.30 | 7.89 | 7.94 | 00:00:00 | | 2003-02-06 | 2,323,500 | 7.92 | 8.03 | 7.76 | 7.91 | 00:00:00 | | 2003-02-07 | 2,361,900 | 8.06 | 8.07 | 7.54 | 7.70 | 00:00:00 | | 2003-02-10 | 2,114,000 | 7.75 | 7.94 | 7.65 | 7.72 | 00:00:00 | | 2003-02-11 | 3,885,400 | 7.56 | 7.92 | 7.56 | 7.65 | 00:00:00 | | 2003-02-12 | 4,963,800 | 7.66 | 7.72 | 7.20 | 7.22 | 00:00:00 | | 2003-02-13 | 3,135,000 | 7.25 | 7.44 | 7.12 | 7.30 | 00:00:00 | | 2003-02-14 | 5,181,600 | 7.29 | 7.34 | 6.99 | 7.15 | 00:00:00 | | 2003-02-18 | 5,258,800 | 7.23 | 7.50 | 7.14 | 7.38 | 00:00:00 | | 2003-02-19 | 5,541,900 | 7.50 | 7.70 | 7.25 | 7.55 | 00:00:00 | | 2003-02-20 | 2,332,400 | 7.71 | 7.78 | 7.46 | 7.47 | 00:00:00 | | 2003-02-21 | 2,797,300 | 7.49 | 7.80 | 7.30 | 7.75 | 00:00:00 | | 2003-02-24 | 2,354,200 | 7.65 | 7.75 | 7.25 | 7.29 | 00:00:00 | | 2003-02-25 | 7,574,400 | 7.53 | 7.55 | 6.55 | 7.32 | 00:00:00 | | 2003-02-26 | 2,986,400 | 7.24 | 7.43 | 7.07 | 7.09 | 00:00:00 | | 2003-02-27 | 3,562,300 | 7.17 | 7.48 | 7.12 | 7.43 | 00:00:00 | | 2003-02-28 | 4,502,700 | 7.41 | 7.75 | 7.23 | 7.71 | 00:00:00 | | 2003-03-03 | 3,359,300 | 7.82 | 8.01 | 7.60 | 7.65 | 00:00:00 | | 2003-03-04 | 2,147,300 | 7.74 | 7.75 | 7.36 | 7.43 | 00:00:00 | | 2003-03-05 | 1,890,300 | 7.45 | 7.59 | 7.40 | 7.54 | 00:00:00 | | 2003-03-06 | 3,124,900 | 7.50 | 7.75 | 7.40 | 7.68 | 00:00:00 | | 2003-03-07 | 2,959,300 | 7.61 | 7.82 | 7.50 | 7.58 | 00:00:00 | | 2003-03-10 | 2,019,800 | 7.46 | 7.65 | 7.38 | 7.43 | 00:00:00 | | 2003-03-11 | 1,687,300 | 7.40 | 7.49 | 7.21 | 7.25 | 00:00:00 | | 2003-03-12 | 3,374,200 | 7.22 | 7.35 | 7.00 | 7.22 | 00:00:00 | | 2003-03-13 | 4,481,800 | 7.35 | 7.99 | 7.26 | 7.91 | 00:00:00 | | 2003-03-14 | 4,898,200 | 7.99 | 8.28 | 7.78 | 8.06 | 00:00:00 | | 2003-03-17 | 3,311,500 | 7.98 | 8.62 | 7.89 | 8.55 | 00:00:00 | | 2003-03-18 | 3,250,100 | 8.58 | 8.92 | 8.44 | 8.90 | 00:00:00 | | 2003-03-19 | 2,866,500 | 8.91 | 8.92 | 8.44 | 8.72 | 00:00:00 | | 2003-03-20 | 4,197,300 | 8.68 | 9.06 | 8.37 | 8.85 | 00:00:00 | | 2003-03-21 | 3,259,500 | 9.16 | 9.18 | 8.72 | 8.99 | 00:00:00 | | 2003-03-24 | 2,089,500 | 8.50 | 8.72 | 8.00 | 8.50 | 00:00:00 | | 2003-03-25 | 2,293,700 | 8.59 | 8.75 | 8.51 | 8.71 | 00:00:00 | | 2003-03-26 | 3,251,400 | 8.64 | 9.18 | 8.52 | 9.11 | 00:00:00 | | 2003-03-27 | 2,706,600 | 8.95 | 9.10 | 8.83 | 9.01 | 00:00:00 | | 2003-03-28 | 2,503,200 | 8.90 | 8.99 | 8.76 | 8.93 | 00:00:00 | | 2003-03-31 | 2,029,600 | 8.65 | 8.86 | 8.47 | 8.74 | 00:00:00 | | 2003-04-01 | 3,043,000 | 8.90 | 8.91 | 8.59 | 8.63 | 00:00:00 | | 2003-04-02 | 2,744,500 | 8.94 | 9.46 | 8.70 | 9.41 | 00:00:00 | | 2003-04-03 | 3,956,900 | 9.38 | 9.89 | 9.38 | 9.64 | 00:00:00 | | 2003-04-04 | 4,125,300 | 9.72 | 9.74 | 9.16 | 9.41 | 00:00:00 | | 2003-04-07 | 2,862,100 | 9.98 | 9.99 | 9.26 | 9.34 | 00:00:00 | | 2003-04-08 | 2,071,500 | 9.34 | 9.48 | 9.25 | 9.43 | 00:00:00 | | 2003-04-09 | 2,904,500 | 9.36 | 9.47 | 9.16 | 9.18 | 00:00:00 | | 2003-04-10 | 931,200 | 9.16 | 9.32 | 9.10 | 9.18 | 00:00:00 | | 2003-04-11 | 1,414,000 | 9.41 | 9.43 | 9.03 | 9.21 | 00:00:00 | | 2003-04-14 | 1,769,800 | 9.21 | 9.66 | 9.16 | 9.56 | 00:00:00 | | 2003-04-15 | 2,765,300 | 9.57 | 9.96 | 9.44 | 9.83 | 00:00:00 | | 2003-04-16 | 6,054,700 | 9.96 | 10.36 | 9.95 | 10.20 | 00:00:00 | | 2003-04-17 | 3,378,500 | 10.22 | 10.36 | 10.00 | 10.33 | 00:00:00 | | 2003-04-21 | 1,987,100 | 10.40 | 10.40 | 10.13 | 10.21 | 00:00:00 | | 2003-04-22 | 3,350,800 | 10.13 | 10.64 | 10.06 | 10.64 | 00:00:00 | | 2003-04-23 | 4,054,300 | 10.70 | 10.99 | 10.40 | 10.74 | 00:00:00 | | 2003-04-24 | 7,900,500 | 10.69 | 11.11 | 10.08 | 10.13 | 00:00:00 | | 2003-04-25 | 10,514,700 | 10.85 | 11.44 | 10.52 | 10.87 | 00:00:00 | | 2003-04-28 | 5,669,600 | 10.80 | 11.35 | 10.53 | 11.27 | 00:00:00 | | 2003-04-29 | 8,064,600 | 11.31 | 12.30 | 11.27 | 11.90 | 00:00:00 | | 2003-04-30 | 6,891,400 | 12.00 | 12.50 | 11.92 | 12.41 | 00:00:00 | | 2003-05-01 | 9,727,000 | 12.16 | 12.24 | 11.20 | 11.60 | 00:00:00 | | 2003-05-02 | 5,274,400 | 11.72 | 12.03 | 11.42 | 11.96 | 00:00:00 | | 2003-05-05 | 4,020,000 | 12.18 | 12.26 | 11.77 | 12.10 | 00:00:00 | | 2003-05-06 | 3,737,600 | 12.07 | 12.44 | 11.92 | 12.28 | 00:00:00 | | 2003-05-07 | 4,661,400 | 12.25 | 12.25 | 11.68 | 11.70 | 00:00:00 | | 2003-05-08 | 3,416,900 | 11.54 | 11.71 | 11.40 | 11.43 | 00:00:00 | | 2003-05-09 | 2,793,000 | 11.57 | 11.86 | 11.33 | 11.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
