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 (%)
Dec 31, 2004 6.480 6.670 6.420 6.620 241,413 +0.15(+2.32%)
Dec 30, 2004 6.650 6.650 6.420 6.470 303,500 -0.14(-2.12%)
Dec 29, 2004 6.790 6.790 6.600 6.610 305,400 -0.07(-1.05%)
Dec 28, 2004 6.700 6.720 6.300 6.680 388,500 +0.09(+1.37%)
Dec 27, 2004 6.500 6.600 6.300 6.590 691,000 +0.35(+5.61%)
Dec 23, 2004 5.900 6.290 5.700 6.240 1,125,700 +0.56(+9.86%)
Dec 22, 2004 6.000 6.100 5.650 5.680 617,500 -0.19(-3.24%)
Dec 21, 2004 6.420 6.420 5.850 5.870 800,000 -0.49(-7.70%)
Dec 20, 2004 6.410 6.920 6.200 6.360 516,900 -0.04(-0.63%)
Dec 17, 2004 6.580 6.650 6.200 6.400 746,900 -0.08(-1.23%)
Dec 16, 2004 5.700 6.890 5.610 6.480 3,174,600 +0.48(+8.00%)
Dec 15, 2004 5.990 6.100 5.800 6.000 767,000 +0.14(+2.39%)
Dec 14, 2004 5.800 6.190 5.800 5.860 1,282,300 +0.01(+0.17%)
Dec 13, 2004 5.700 5.900 5.600 5.850 1,138,100 +0.35(+6.36%)
Dec 10, 2004 5.710 5.820 5.500 5.500 418,700 -0.22(-3.85%)
Dec 09, 2004 5.200 5.720 5.020 5.720 718,200 +0.54(+10.42%)
Dec 08, 2004 4.720 5.250 4.720 5.180 852,700 +0.18(+3.60%)
Dec 07, 2004 5.480 5.490 4.780 5.000 1,060,500 -0.48(-8.78%)
Dec 06, 2004 5.420 5.590 5.320 5.481 618,800 -0.15(-2.65%)
Dec 03, 2004 5.690 5.800 5.290 5.630 813,000 -0.09(-1.57%)
Dec 02, 2004 5.630 5.890 5.500 5.720 565,300 +0.08(+1.42%)
Dec 01, 2004 5.850 6.240 5.610 5.640 1,795,900 +0.02(+0.36%)
Nov 30, 2004 5.650 5.750 5.350 5.620 991,200 +0.18(+3.29%)
Nov 29, 2004 6.150 6.150 5.300 5.441 2,494,300 -0.60(-9.92%)
Nov 26, 2004 5.950 6.450 5.660 6.040 5,555,500 +0.86(+16.60%)
Nov 24, 2004 4.470 5.290 4.450 5.180 2,727,200 +0.93(+21.88%)
Nov 23, 2004 4.100 4.250 4.000 4.250 700,500 +0.30(+7.59%)
Nov 22, 2004 3.660 3.970 3.660 3.950 222,700 +0.15(+3.95%)
Nov 19, 2004 3.660 3.840 3.660 3.800 228,400 +0.13(+3.54%)
Nov 18, 2004 3.620 3.920 3.620 3.670 677,200 -0.30(-7.56%)
Nov 17, 2004 4.080 4.080 3.960 3.970 246,900 -0.03(-0.75%)
Nov 16, 2004 4.060 4.120 3.970 4.000 300,600 -0.14(-3.38%)
Nov 15, 2004 4.160 4.160 3.980 4.140 327,300 +0.09(+2.22%)
Nov 12, 2004 4.180 4.200 3.800 4.050 603,100 -0.06(-1.44%)
Nov 11, 2004 4.110 4.150 4.000 4.109 601,000 +0.11(+2.75%)
Nov 10, 2004 4.190 4.350 3.910 3.999 1,288,900 +0.02(+0.48%)
Nov 09, 2004 3.650 3.990 3.570 3.980 948,100 +0.38(+10.56%)
Nov 08, 2004 3.530 3.630 3.400 3.600 513,300 +0.10(+2.86%)
Nov 05, 2004 3.450 3.560 3.290 3.500 742,400 +0.10(+2.94%)
Nov 04, 2004 3.400 3.430 3.250 3.400 336,900 -0.02(-0.58%)
Nov 03, 2004 3.400 3.490 3.200 3.420 796,600 +0.11(+3.32%)
Nov 02, 2004 3.120 3.360 3.120 3.310 510,700 +0.12(+3.76%)
Nov 01, 2004 3.150 3.300 3.130 3.190 391,500 -0.02(-0.62%)
Oct 29, 2004 3.400 3.400 3.120 3.210 526,200 -0.04(-1.23%)
Oct 28, 2004 3.170 3.300 3.040 3.250 1,634,700 +0.28(+9.43%)
Oct 27, 2004 3.000 3.080 2.880 2.970 599,400 +0.01(+0.34%)
Oct 26, 2004 2.990 3.190 2.940 2.960 795,700 +0.02(+0.68%)
Oct 25, 2004 2.940 2.990 2.830 2.940 439,300 +0.10(+3.52%)
Oct 22, 2004 3.120 3.120 2.820 2.840 529,100 -0.11(-3.73%)
Oct 21, 2004 2.620 3.040 2.620 2.950 1,483,100 +0.42(+16.60%)
Oct 20, 2004 2.350 2.560 2.310 2.530 148,900 +0.13(+5.42%)
Oct 19, 2004 2.460 2.500 2.400 2.400 72,200 -0.10(-4.00%)
Oct 18, 2004 2.430 2.580 2.430 2.500 115,200 -0.02(-0.79%)
Oct 15, 2004 2.390 2.580 2.270 2.520 162,900 +0.02(+0.80%)
Oct 14, 2004 2.600 2.670 2.480 2.500 84,300 -0.10(-3.85%)
Oct 13, 2004 2.770 2.790 2.500 2.600 174,200 -0.01(-0.38%)
Oct 12, 2004 2.650 2.650 2.430 2.610 156,700 +0.07(+2.76%)
Oct 11, 2004 2.450 2.550 2.450 2.540 88,600 +0.07(+2.83%)
Oct 08, 2004 2.600 2.600 2.470 2.470 79,500 -0.05(-1.98%)
Oct 07, 2004 2.520 2.540 2.390 2.520 178,200 +0.06(+2.44%)
Oct 06, 2004 2.610 2.730 2.460 2.460 350,100 -0.12(-4.65%)
Oct 05, 2004 2.420 2.580 2.340 2.580 253,600 +0.25(+10.73%)
Oct 04, 2004 2.280 2.380 2.260 2.330 245,700 +0.06(+2.64%)
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.