ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VeriSign Inc

VeriSign Inc (VRSN)

179.27
-3.59
(-1.96%)
Closed September 18 4:00PM
179.27
0.00
( 0.00% )
Pre Market: 4:43AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-2.77-1.52164359481182.04187.34178.09661859181.26827448CS
4-1.04-0.57678442682180.31187.34177.91568308181.97800603CS
120.170.0949190396427179.1191.24172.49670058179.88555658CS
26-10.36-5.46327057955189.63193167.045707389179.07027916CS
52-19.77-9.93267684887199.04220.96167.045634775189.5169776CS
156-38.38-17.6338157592217.65257.27155.25618276198.47253815CS
260-11.43-5.99370739381190.7257.27148.77616800200.08252576CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1726698900179.27-3.59-1.96183183.08179.1547385
1726612500182.860.40.22182.45183.76182.29444828
1726526100182.46-0.35-0.19184.13187.34182.255712915
1726266900182.812.841.58180.38183.195178.92570012
1726180500179.97-2.09-1.15182.04182.04178.091034157
1726094100182.060.940.52180.8182.22177.91650628
1726007700181.12-0.84-0.46182.75183.67180.36584939
1725921300181.960.120.07181.65183.83180.86927382
1725662100181.84-1.6-0.87183.9184.55181.1528658
1725575700183.44-1.45-0.78184.96185.25181.825415075
1725489300184.89-0.02-0.01185.03185.585183.1619468939
1725402900184.911.010.55183.73187.3181.8736650
1725057300183.91.91.04182.38184.53182.38661519
17249709001820.810.45182.01183.68180.98255209
1724884500181.19-0.55-0.30181.37182.74180.005395058
1724798100181.740.240.13181.5181.89179.81470165
1724711700181.52.181.22179.8182.5179.8582981
1724452500179.32-0.75-0.42180.18181.228178.47363247
1724366100180.07-0.35-0.19180.31181.645178.97448108
1724279700180.421.590.89178.91182.21178.77519829
1724193300178.83-3.98-2.18184.02184.02178.305686048
1724106900182.812.951.64180.5182.91180859119
1723847700179.862.091.18177.56180.38176.87640299
1723761300177.772.841.62176.39179.18175.7001708037
1723674900174.930.190.11174175.425172.49693636
1723588500174.74-0.11-0.06174.8175.56173.7686630
1723502100174.85-0.16-0.09174.85175.36173.69552142
1723242900175.01-2.26-1.27177.5177.5174.465462182
1723156500177.272.051.17175.34177.96175.09540201
1723070100175.22-1.94-1.10178.37181.68175.071123495
1722983700177.16-1.46-0.82178.97181.84176.81720829
1722897300178.62-9.09-4.84186.13186.7177.031403174
1722638100187.71-0.66-0.35188.58189.63186.81788197
1722551700188.371.360.73187.83190.49186.025879583
1722465300187.010.050.03186.99188.3481185.85679603
1722378900186.960.310.17186.38189.47186.38734057
1722292500186.652.551.39184.5191.24182.9151171691
1722033300184.17.364.16176.32184.22174.61328445
1721946900176.741.771.01175.64177.71174.5551494230
1721860500174.97-1.29-0.73175.27175.515173.82888598
1721774100176.26-1.2-0.68177.72177.795175.88625261
1721687700177.460.280.16178.23179177509887
1721428500177.18-0.45-0.25178.34178.78175.93763340
1721342100177.63-1.71-0.95179.33181.05177.36796286
1721255700179.34-0.46-0.26179.84181.04177.86720371
1721169300179.82.91.64177.28180.92177.28625566
1721082900176.9-0.86-0.48177.65179.19176.35455241
1720823700177.762.911.66175.2178.11174.58504667
1720737300174.850.230.13174.69177.54174.35437656
1720650900174.620.440.25174.36175.3173.405486217
1720564500174.18-1.66-0.94175.73175.95173.73339651
1720478100175.84-0.96-0.54176.48177.45175.66437416
1720218900176.81.350.77175.58176.92174.55468289
1720040640175.45-0.53-0.30176.31176.48174.79362821
1719959700175.980.270.15176.68179.08174.66725333
1719873300175.71-2.52-1.41177.67177.82175.3656404
1719614100178.2300.00178.23178.23178.230
1719527700178.23-0.87-0.49179.1179.81177.02921048
1719441300179.11.180.66177.19179.87176.95718981
1719354900177.92-2.08-1.16180.22180.22177.371113088
1719268500180-1.69-0.93181.33182.39179.44640508
1719009300181.690.80.44182183.5180.591117112
1718922900180.892.691.51178.35181.4177.78608017

Your Recent History

Delayed Upgrade Clock