home / stock / vrsn / vrsn quote
Last: | $171.23 |
---|---|
Change Percent: | 0.04% |
Open: | $169.73 |
Close: | $171.23 |
High: | $171.94 |
Low: | $169.61 |
Volume: | 613,422 |
Last Trade Date Time: | 05/10/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$171.23 | $169.73 | $171.23 | $171.94 | $169.61 | 613,422 | 05-10-2024 |
$169.79 | $168.82 | $169.79 | $170.055 | $168.57 | 723,956 | 05-09-2024 |
$168.56 | $168.8 | $168.56 | $169.625 | $168.42 | 546,202 | 05-08-2024 |
$169.56 | $170 | $169.56 | $170.1473 | $168.98 | 733,961 | 05-07-2024 |
$168.91 | $168.99 | $168.91 | $170.01 | $167.795 | 654,211 | 05-06-2024 |
$168.32 | $168.63 | $168.32 | $170.19 | $167.53 | 898,086 | 05-03-2024 |
$168.34 | $171.26 | $168.34 | $171.26 | $167.045 | 959,957 | 05-02-2024 |
$171.08 | $171.02 | $171.08 | $172.95 | $169.8108 | 1,382,562 | 05-01-2024 |
$169.48 | $174 | $169.48 | $174.885 | $169.36 | 1,393,510 | 04-30-2024 |
$175.11 | $176.26 | $175.11 | $178.49 | $174.28 | 1,266,700 | 04-29-2024 |
$175.48 | $179.31 | $175.48 | $181.55 | $174.51 | 1,931,523 | 04-26-2024 |
$182.68 | $184.14 | $182.68 | $185.48 | $181.02 | 1,649,738 | 04-25-2024 |
$185.55 | $183.49 | $185.55 | $185.82 | $181.01 | 676,297 | 04-24-2024 |
$185.12 | $186.58 | $185.12 | $186.58 | $183.93 | 726,476 | 04-23-2024 |
$184.74 | $185.05 | $184.74 | $186.2725 | $183.89 | 564,592 | 04-22-2024 |
$184.12 | $184.21 | $184.12 | $186.62 | $183.16 | 609,330 | 04-19-2024 |
$182.96 | $182.14 | $182.96 | $184.3275 | $181.64 | 594,354 | 04-18-2024 |
$181.57 | $182.77 | $181.57 | $183.715 | $181.57 | 520,798 | 04-17-2024 |
$182.63 | $183.79 | $182.63 | $184.37 | $182.38 | 556,578 | 04-16-2024 |
$183.2 | $187.02 | $183.2 | $187.02 | $183.12 | 609,530 | 04-15-2024 |
News, Short Squeeze, Breakout and More Instantly...
2024-05-05 06:50:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
A look at the top 10 most actives in the United States Jaguar Health Inc. (JAGX) rose 30.3% to $0.2932 on volume of 173,918,707 shares Emergent Biosolutions Inc. (EBS) rose 71.0% to $3.3 on volume of 150,987,238 shares PROSHARES TRUST (SQQQ) fell 3.6% to $11.78 on volume of 136,332,744 sh...