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 30, 2014 11.36 11.36 10.79 11.15 220,096 -0.16(-1.41%)
May 29, 2014 11.47 11.52 11.30 11.31 66,730 -0.09(-0.79%)
May 28, 2014 11.50 11.65 11.35 11.40 175,050 -0.10(-0.87%)
May 27, 2014 11.54 11.80 11.32 11.50 213,164 +0.00(+0.00%)
May 23, 2014 10.76 11.50 11.50 11.50 251,000 +0.62(+5.72%)
May 22, 2014 10.74 10.88 10.64 10.88 99,513 +0.23(+2.14%)
May 21, 2014 10.50 10.86 10.45 10.65 208,029 +0.16(+1.53%)
May 20, 2014 10.81 10.85 10.30 10.49 261,287 -0.31(-2.87%)
May 19, 2014 10.66 10.94 10.62 10.80 139,610 +0.01(+0.09%)
May 16, 2014 10.97 10.99 10.61 10.79 208,580 -0.15(-1.37%)
May 15, 2014 10.84 11.06 10.75 10.94 172,869 +0.02(+0.18%)
May 14, 2014 11.12 11.21 10.86 10.92 189,881 -0.23(-2.06%)
May 13, 2014 11.30 11.30 10.98 11.15 197,133 -0.16(-1.41%)
May 12, 2014 10.88 11.65 10.85 11.31 462,485 +0.46(+4.24%)
May 09, 2014 11.00 11.21 10.76 10.85 339,938 -0.20(-1.81%)
May 08, 2014 11.18 11.27 10.92 11.05 216,205 -0.20(-1.78%)
May 07, 2014 11.31 11.38 11.05 11.25 237,527 -0.08(-0.71%)
May 06, 2014 11.97 12.14 11.19 11.33 370,374 -0.74(-6.13%)
May 05, 2014 11.53 12.33 11.25 12.07 362,503 +0.50(+4.32%)
May 02, 2014 11.57 11.78 11.46 11.57 322,636 -0.03(-0.26%)
May 01, 2014 11.40 11.78 11.22 11.60 617,935 +0.19(+1.67%)
Apr 30, 2014 10.37 11.49 10.35 11.41 654,799 +0.71(+6.64%)
Apr 29, 2014 10.75 10.99 10.34 10.70 466,134 -0.20(-1.83%)
Apr 28, 2014 10.65 11.05 10.35 10.90 1,192,138 -0.27(-2.42%)
Apr 25, 2014 9.940 11.18 9.650 11.17 2,287,869 +1.78(+18.96%)
Apr 24, 2014 8.900 9.480 8.660 9.390 1,000,619 +1.08(+13.00%)
Apr 23, 2014 8.080 8.380 7.960 8.310 151,292 +0.25(+3.10%)
Apr 22, 2014 7.940 8.250 7.900 8.060 110,565 +0.18(+2.22%)
Apr 21, 2014 8.030 8.120 7.840 7.885 52,131 -0.08(-1.07%)
Apr 17, 2014 8.000 7.970 7.970 7.970 91,000 +0.04(+0.50%)
Apr 16, 2014 7.850 8.170 7.760 7.930 153,858 +0.19(+2.45%)
Apr 15, 2014 7.560 7.790 7.420 7.740 86,288 +0.20(+2.65%)
Apr 14, 2014 7.600 7.729 7.450 7.540 55,376 +0.04(+0.53%)
Apr 11, 2014 7.500 7.659 7.420 7.500 56,325 -0.09(-1.19%)
Apr 10, 2014 7.930 7.960 7.540 7.590 57,150 -0.38(-4.77%)
Apr 09, 2014 7.900 8.000 7.718 7.970 42,719 +0.12(+1.53%)
Apr 08, 2014 7.650 7.870 7.640 7.850 59,911 +0.24(+3.15%)
Apr 07, 2014 7.540 7.650 7.400 7.610 151,696 +0.02(+0.26%)
Apr 04, 2014 7.820 7.890 7.520 7.590 96,979 -0.15(-1.94%)
Apr 03, 2014 7.790 7.970 7.600 7.740 73,573 -0.05(-0.64%)
Apr 02, 2014 7.800 7.990 7.750 7.790 98,064 -0.04(-0.51%)
Apr 01, 2014 7.580 7.850 7.580 7.830 91,575 +0.29(+3.85%)
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%)
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.