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 (%)
May 24, 2011 10.20 10.24 10.02 10.12 166,626 -0.07(-0.69%)
May 23, 2011 10.16 10.27 9.920 10.19 224,290 -0.19(-1.83%)
May 20, 2011 10.35 10.60 10.35 10.38 140,539 -0.03(-0.34%)
May 19, 2011 10.54 10.72 10.18 10.41 105,487 -0.05(-0.52%)
May 18, 2011 10.29 10.64 10.23 10.47 139,565 +0.22(+2.14%)
May 17, 2011 10.34 10.54 10.15 10.25 164,197 -0.19(-1.82%)
May 16, 2011 10.86 10.96 10.44 10.44 112,546 -0.54(-4.92%)
May 13, 2011 11.56 11.62 10.84 10.98 287,018 -0.60(-5.18%)
May 12, 2011 11.07 11.64 10.99 11.58 125,786 +0.42(+3.76%)
May 11, 2011 11.24 11.36 10.88 11.16 145,741 -0.24(-2.11%)
May 10, 2011 11.05 11.46 11.05 11.40 117,435 +0.45(+4.11%)
May 09, 2011 11.00 11.03 10.75 10.95 70,580 -0.09(-0.82%)
May 06, 2011 11.19 11.35 10.96 11.04 85,855 +0.04(+0.36%)
May 05, 2011 11.07 11.41 10.64 11.00 245,211 -0.08(-0.72%)
May 04, 2011 11.40 11.57 11.05 11.08 204,203 -0.35(-3.06%)
May 03, 2011 11.66 12.30 11.22 11.43 237,628 -0.33(-2.81%)
May 02, 2011 11.86 12.34 11.60 11.76 268,760 -0.58(-4.70%)
Apr 29, 2011 12.64 12.75 12.31 12.34 197,264 -0.29(-2.30%)
Apr 28, 2011 12.92 12.92 12.40 12.63 556,498 -0.28(-2.17%)
Apr 27, 2011 12.55 13.01 11.98 12.91 440,902 +0.48(+3.86%)
Apr 26, 2011 13.17 13.17 11.14 12.43 1,111,821 -0.96(-7.13%)
Apr 25, 2011 13.24 13.50 13.04 13.38 331,136 +0.13(+1.02%)
Apr 21, 2011 13.04 13.32 12.63 13.25 179,001 +0.34(+2.63%)
Apr 20, 2011 12.39 13.09 12.25 12.91 311,129 +0.74(+6.08%)
Apr 19, 2011 12.11 12.28 11.90 12.17 174,298 -0.03(-0.25%)
Apr 18, 2011 12.52 12.52 11.86 12.20 239,506 -0.52(-4.09%)
Apr 15, 2011 12.63 12.97 12.50 12.72 173,012 +0.02(+0.16%)
Apr 14, 2011 12.97 13.01 12.41 12.70 253,166 -0.48(-3.64%)
Apr 13, 2011 12.89 13.23 12.78 13.18 211,145 +0.35(+2.73%)
Apr 12, 2011 13.42 13.42 12.79 12.83 386,265 -0.77(-5.66%)
Apr 11, 2011 13.67 13.77 13.50 13.60 129,116 -0.15(-1.09%)
Apr 08, 2011 14.08 14.15 13.63 13.75 163,492 -0.26(-1.86%)
Apr 07, 2011 13.92 14.15 13.90 14.01 190,397 +0.05(+0.36%)
Apr 06, 2011 14.03 14.25 13.61 13.96 221,616 -0.14(-0.99%)
Apr 05, 2011 14.10 14.45 14.00 14.10 187,720 -0.02(-0.14%)
Apr 04, 2011 13.81 14.72 13.46 14.12 453,558 +0.21(+1.51%)
Apr 01, 2011 13.72 13.91 13.47 13.91 229,106 +0.18(+1.31%)
Mar 31, 2011 13.53 13.90 13.00 13.73 352,981 +0.14(+1.03%)
Mar 30, 2011 13.92 14.39 13.53 13.59 776,759 -0.42(-3.00%)
Mar 29, 2011 11.79 14.34 11.63 14.01 1,537,194 +2.19(+18.53%)
Mar 28, 2011 11.58 11.83 11.44 11.82 154,571 +0.23(+1.98%)
Mar 25, 2011 11.49 11.95 11.39 11.59 242,276 +0.13(+1.13%)
Mar 24, 2011 11.44 11.55 11.25 11.46 128,058 +0.06(+0.53%)
Mar 23, 2011 11.29 11.71 11.05 11.40 360,018 +0.13(+1.15%)
Mar 22, 2011 11.17 11.42 11.02 11.27 156,885 +0.15(+1.35%)
Mar 21, 2011 11.35 11.92 10.78 11.12 549,285 -0.37(-3.22%)
Mar 18, 2011 10.48 11.50 10.40 11.49 469,489 +1.13(+10.91%)
Mar 17, 2011 10.73 10.73 10.35 10.36 271,877 -0.32(-3.00%)
Mar 16, 2011 10.34 10.90 10.15 10.68 679,622 +0.33(+3.19%)
Mar 15, 2011 9.310 10.55 9.270 10.35 671,980 +0.63(+6.48%)
Mar 14, 2011 9.510 9.760 9.400 9.720 171,636 +0.05(+0.52%)
Mar 11, 2011 8.810 9.990 8.730 9.670 548,289 +0.74(+8.29%)
Mar 10, 2011 9.030 9.190 8.810 8.930 171,356 -0.26(-2.83%)
Mar 09, 2011 9.060 9.210 8.880 9.190 99,959 +0.12(+1.35%)
Mar 08, 2011 8.860 9.220 8.830 9.068 93,733 +0.21(+2.34%)
Mar 07, 2011 9.170 9.190 8.850 8.860 108,171 -0.27(-2.98%)
Mar 04, 2011 8.980 9.220 8.830 9.133 108,742 +0.17(+1.93%)
Mar 03, 2011 9.010 9.400 8.940 8.960 245,167 +0.07(+0.79%)
Mar 02, 2011 8.600 8.970 8.540 8.890 144,379 +0.26(+3.01%)
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.