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 (%)
Mar 31, 2014 7.820 7.900 7.440 7.540 198,621 -0.28(-3.58%)
Mar 28, 2014 7.900 8.100 7.770 7.820 49,768 -0.11(-1.39%)
Mar 27, 2014 7.840 8.100 7.840 7.930 52,080 +0.09(+1.15%)
Mar 26, 2014 8.310 8.310 7.840 7.840 90,492 -0.38(-4.62%)
Mar 25, 2014 8.360 8.365 8.200 8.220 32,972 -0.07(-0.84%)
Mar 24, 2014 8.490 8.490 8.100 8.290 83,468 -0.20(-2.36%)
Mar 21, 2014 8.380 8.550 8.280 8.490 220,216 +0.46(+5.73%)
Mar 20, 2014 8.030 8.060 7.930 8.030 36,932 -0.04(-0.50%)
Mar 19, 2014 8.080 8.130 7.875 8.070 58,742 -0.05(-0.62%)
Mar 18, 2014 8.000 8.140 7.870 8.120 42,861 +0.10(+1.25%)
Mar 17, 2014 8.010 8.080 7.930 8.020 45,152 +0.06(+0.75%)
Mar 14, 2014 7.940 8.070 7.840 7.960 38,565 +0.02(+0.25%)
Mar 13, 2014 8.190 8.190 7.850 7.940 60,914 -0.25(-3.05%)
Mar 12, 2014 8.050 8.205 8.000 8.190 36,812 +0.10(+1.24%)
Mar 11, 2014 8.200 8.220 7.980 8.090 53,769 -0.13(-1.58%)
Mar 10, 2014 8.370 8.390 8.160 8.220 34,879 -0.19(-2.26%)
Mar 07, 2014 8.370 8.480 8.100 8.410 46,585 +0.08(+0.96%)
Mar 06, 2014 8.460 8.589 8.246 8.330 53,466 -0.07(-0.83%)
Mar 05, 2014 8.310 8.460 8.230 8.400 53,536 +0.04(+0.48%)
Mar 04, 2014 8.190 8.650 8.170 8.360 202,656 +0.23(+2.83%)
Mar 03, 2014 7.930 8.150 7.800 8.130 121,534 +0.15(+1.88%)
Feb 28, 2014 8.000 8.020 7.920 7.980 130,764 +0.06(+0.76%)
Feb 27, 2014 7.940 8.010 7.870 7.920 79,937 -0.12(-1.49%)
Feb 26, 2014 7.900 8.090 7.810 8.040 134,601 +0.18(+2.29%)
Feb 25, 2014 7.950 8.030 7.840 7.860 64,972 -0.13(-1.63%)
Feb 24, 2014 8.018 8.070 7.950 7.990 121,885 -0.03(-0.37%)
Feb 21, 2014 7.530 8.100 7.530 8.020 177,762 -0.05(-0.62%)
Feb 20, 2014 8.000 8.160 7.870 8.070 185,237 +0.05(+0.62%)
Feb 19, 2014 8.100 8.300 7.910 8.020 220,290 -0.39(-4.64%)
Feb 18, 2014 7.790 8.750 7.500 8.410 952,207 +1.65(+24.41%)
Feb 14, 2014 6.770 6.760 6.760 6.760 87,100 +0.01(+0.15%)
Feb 13, 2014 6.700 6.800 6.685 6.750 79,247 +0.05(+0.75%)
Feb 12, 2014 6.600 6.720 6.465 6.700 135,818 +0.07(+1.06%)
Feb 11, 2014 6.780 6.780 6.610 6.630 104,343 -0.17(-2.50%)
Feb 10, 2014 6.950 6.950 6.710 6.800 86,492 -0.13(-1.88%)
Feb 07, 2014 7.000 7.050 6.810 6.930 100,547 -0.07(-1.00%)
Feb 06, 2014 7.010 7.070 7.000 7.000 61,644 +0.00(+0.00%)
Feb 05, 2014 7.010 7.070 6.870 7.000 53,900 -0.02(-0.28%)
Feb 04, 2014 7.060 7.210 7.000 7.020 62,342 -0.07(-0.99%)
Feb 03, 2014 7.480 7.620 7.060 7.090 88,637 -0.38(-5.09%)
Jan 31, 2014 7.470 7.670 7.420 7.470 71,544 -0.15(-1.97%)
Jan 30, 2014 7.510 7.700 7.510 7.620 76,005 +0.14(+1.87%)
Jan 29, 2014 7.580 7.650 7.450 7.480 64,306 -0.18(-2.35%)
Jan 28, 2014 7.500 7.660 7.470 7.660 110,438 +0.18(+2.41%)
Jan 27, 2014 7.720 7.720 7.450 7.480 69,892 -0.20(-2.60%)
Jan 24, 2014 7.800 7.890 7.620 7.680 85,353 -0.18(-2.29%)
Jan 23, 2014 7.790 7.870 7.580 7.860 69,649 +0.01(+0.13%)
Jan 22, 2014 7.730 7.860 7.620 7.850 90,530 +0.11(+1.42%)
Jan 21, 2014 6.800 7.790 6.800 7.740 83,065 +0.18(+2.38%)
Jan 17, 2014 7.550 7.560 7.560 7.560 34,300 -0.02(-0.26%)
Jan 16, 2014 7.530 7.610 7.530 7.580 65,580 +0.00(+0.00%)
Jan 15, 2014 7.580 7.650 7.550 7.580 40,424 +0.00(+0.00%)
Jan 14, 2014 7.460 7.670 7.312 7.580 109,283 +0.12(+1.61%)
Jan 13, 2014 7.540 7.550 7.407 7.460 64,330 -0.12(-1.58%)
Jan 10, 2014 7.250 7.690 7.250 7.580 51,758 -0.07(-0.92%)
Jan 09, 2014 7.800 7.800 7.630 7.650 59,879 -0.12(-1.54%)
Jan 08, 2014 7.750 7.830 7.720 7.770 137,214 -0.01(-0.13%)
Jan 07, 2014 7.750 7.820 7.707 7.780 80,250 +0.04(+0.52%)
Jan 06, 2014 7.710 7.780 7.700 7.740 77,368 +0.07(+0.91%)
Jan 03, 2014 7.580 7.720 7.550 7.670 116,679 +0.08(+1.05%)
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.