Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VASCO Data Security International, Inc. - Common Stock (NQ: VDSI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 29.98 30.60 29.45 29.80 614,301 +0.16(+0.54%)
Nov 26, 2014 29.52 29.64 29.64 29.64 749,000 +0.19(+0.65%)
Nov 25, 2014 28.25 30.15 28.20 29.45 1,478,782 +1.23(+4.36%)
Nov 24, 2014 27.00 28.70 26.75 28.22 1,037,095 +1.46(+5.46%)
Nov 21, 2014 27.56 27.81 26.69 26.76 637,090 -0.30(-1.11%)
Nov 20, 2014 26.25 27.45 26.12 27.06 571,238 +0.64(+2.42%)
Nov 19, 2014 26.68 27.00 26.05 26.42 589,658 -0.56(-2.08%)
Nov 18, 2014 27.12 27.29 26.67 26.98 479,092 +0.07(+0.26%)
Nov 17, 2014 26.86 27.55 26.71 26.91 593,088 -0.05(-0.19%)
Nov 14, 2014 27.26 27.57 26.43 26.96 734,644 -0.26(-0.96%)
Nov 13, 2014 26.62 27.95 26.61 27.22 986,575 +0.81(+3.07%)
Nov 12, 2014 27.21 27.49 25.50 26.41 1,373,951 -1.15(-4.17%)
Nov 11, 2014 28.18 28.27 27.03 27.56 983,422 -0.71(-2.51%)
Nov 10, 2014 27.01 28.33 26.80 28.27 1,244,256 +1.64(+6.16%)
Nov 07, 2014 26.57 26.75 25.93 26.63 590,176 +0.14(+0.53%)
Nov 06, 2014 26.28 27.38 26.12 26.49 766,107 +0.57(+2.20%)
Nov 05, 2014 26.99 27.04 25.43 25.92 1,438,715 +0.12(+0.47%)
Nov 04, 2014 25.40 26.05 24.79 25.80 681,782 +0.32(+1.26%)
Nov 03, 2014 25.30 26.10 25.27 25.48 838,869 +0.16(+0.63%)
Oct 31, 2014 24.79 25.66 24.70 25.32 751,777 +0.53(+2.14%)
Oct 30, 2014 24.68 25.55 24.35 24.79 1,543,003 -0.02(-0.08%)
Oct 29, 2014 23.95 24.89 23.20 24.81 1,937,925 +1.08(+4.55%)
Oct 28, 2014 21.13 24.34 21.01 23.73 4,424,579 +5.44(+29.74%)
Oct 27, 2014 19.12 19.27 18.22 18.29 778,024 -0.98(-5.09%)
Oct 24, 2014 19.30 19.40 18.81 19.27 456,597 +0.03(+0.16%)
Oct 23, 2014 19.09 19.91 18.99 19.24 573,041 +0.51(+2.72%)
Oct 22, 2014 19.74 19.75 18.68 18.73 489,389 -1.03(-5.21%)
Oct 21, 2014 18.16 19.95 18.09 19.76 876,337 +1.53(+8.39%)
Oct 20, 2014 18.40 18.77 18.02 18.23 344,205 -0.08(-0.44%)
Oct 17, 2014 17.50 18.90 17.50 18.31 491,667 +0.09(+0.49%)
Oct 16, 2014 17.20 18.27 17.07 18.22 515,266 +0.50(+2.82%)
Oct 15, 2014 16.39 18.44 16.39 17.72 741,920 -0.63(-3.43%)
Oct 14, 2014 17.57 18.61 17.31 18.35 606,645 +0.78(+4.44%)
Oct 13, 2014 18.00 18.01 16.73 17.57 1,018,305 -0.45(-2.50%)
Oct 10, 2014 18.27 18.60 17.59 18.02 600,961 -0.34(-1.85%)
Oct 09, 2014 19.00 19.00 18.21 18.36 499,910 -0.64(-3.37%)
Oct 08, 2014 19.00 19.14 17.89 19.00 922,404 -0.15(-0.78%)
Oct 07, 2014 19.28 19.60 18.63 19.15 629,594 -0.33(-1.69%)
Oct 06, 2014 21.21 21.22 19.32 19.48 1,170,363 -0.73(-3.61%)
Oct 03, 2014 19.00 20.55 19.00 20.21 1,383,149 +1.46(+7.79%)
Oct 02, 2014 18.42 18.77 18.16 18.75 498,014 +0.34(+1.85%)
Oct 01, 2014 18.75 18.75 17.90 18.41 452,254 -0.37(-1.97%)
Sep 30, 2014 18.81 19.24 18.65 18.78 528,017 +0.00(+0.00%)
Sep 29, 2014 18.55 18.97 18.06 18.78 394,425 -0.12(-0.63%)
Sep 26, 2014 18.35 19.00 18.26 18.90 361,205 +0.66(+3.62%)
Sep 25, 2014 19.19 19.30 17.48 18.24 916,498 -0.94(-4.90%)
Sep 24, 2014 19.12 19.33 18.81 19.18 391,983 +0.09(+0.47%)
Sep 23, 2014 19.60 19.77 19.04 19.09 677,230 -0.45(-2.30%)
Sep 22, 2014 19.15 19.79 19.01 19.54 1,099,840 +0.41(+2.14%)
Sep 19, 2014 18.50 19.31 17.72 19.13 1,686,550 +0.87(+4.76%)
Sep 18, 2014 17.75 18.43 17.75 18.26 695,438 +0.58(+3.28%)
Sep 17, 2014 17.28 18.15 17.28 17.68 604,726 +0.44(+2.55%)
Sep 16, 2014 16.98 17.48 16.72 17.24 505,566 +0.15(+0.88%)
Sep 15, 2014 17.03 17.61 16.51 17.09 745,205 -0.40(-2.29%)
Sep 12, 2014 17.77 17.90 17.44 17.49 418,418 -0.20(-1.13%)
Sep 11, 2014 17.47 18.01 16.86 17.69 803,554 +0.15(+0.86%)
Sep 10, 2014 16.89 17.92 16.89 17.54 993,481 +0.81(+4.84%)
Sep 09, 2014 17.35 17.36 16.30 16.73 647,242 -0.38(-2.22%)
Sep 08, 2014 16.84 17.62 16.64 17.11 1,138,836 +0.71(+4.33%)
Sep 05, 2014 15.62 16.44 15.62 16.40 822,079 +0.78(+4.99%)
Sep 04, 2014 15.09 16.08 15.09 15.62 633,511 +0.59(+3.93%)
Sep 03, 2014 15.39 15.40 14.72 15.03 474,618 -0.24(-1.57%)
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.