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 29, 2006 12.04 12.19 11.81 11.85 285,009 -0.23(-1.90%)
Dec 28, 2006 11.53 12.16 11.53 12.08 387,594 +0.52(+4.50%)
Dec 27, 2006 11.48 11.82 11.46 11.56 163,398 +0.09(+0.78%)
Dec 26, 2006 11.49 11.69 11.33 11.47 74,898 +0.07(+0.61%)
Dec 22, 2006 11.39 11.57 11.31 11.40 93,413 +0.01(+0.09%)
Dec 21, 2006 11.53 11.92 11.37 11.39 192,999 -0.15(-1.30%)
Dec 20, 2006 11.50 11.86 11.48 11.54 320,871 +0.06(+0.52%)
Dec 19, 2006 11.36 11.54 11.10 11.48 261,648 +0.04(+0.35%)
Dec 18, 2006 11.87 11.98 11.36 11.44 175,366 -0.35(-2.97%)
Dec 15, 2006 11.98 12.19 11.73 11.79 295,061 -0.13(-1.09%)
Dec 14, 2006 12.00 12.17 11.87 11.92 140,650 -0.08(-0.67%)
Dec 13, 2006 12.04 12.05 11.90 12.00 170,974 +0.08(+0.67%)
Dec 12, 2006 11.90 12.09 11.59 11.92 232,784 +0.05(+0.42%)
Dec 11, 2006 11.92 12.10 11.81 11.87 187,665 -0.02(-0.17%)
Dec 08, 2006 11.90 11.99 11.74 11.89 93,749 -0.02(-0.17%)
Dec 07, 2006 12.23 12.23 11.86 11.91 192,355 -0.32(-2.62%)
Dec 06, 2006 12.21 12.31 12.15 12.23 176,063 +0.07(+0.58%)
Dec 05, 2006 12.24 12.34 12.10 12.16 272,191 -0.05(-0.41%)
Dec 04, 2006 11.84 12.21 11.83 12.21 447,764 +0.43(+3.65%)
Dec 01, 2006 11.80 12.15 11.71 11.78 466,127 +0.01(+0.08%)
Nov 30, 2006 11.47 11.94 11.46 11.77 261,500 +0.32(+2.79%)
Nov 29, 2006 11.23 11.50 11.11 11.45 280,206 +0.34(+3.06%)
Nov 28, 2006 10.75 11.26 10.63 11.11 422,851 +0.29(+2.68%)
Nov 27, 2006 11.38 11.47 10.69 10.82 439,843 -0.63(-5.50%)
Nov 24, 2006 11.35 11.50 11.34 11.45 95,248 +0.06(+0.53%)
Nov 22, 2006 11.66 11.74 11.38 11.39 257,386 -0.27(-2.32%)
Nov 21, 2006 11.51 11.69 11.36 11.66 253,738 +0.12(+1.04%)
Nov 20, 2006 11.75 11.81 11.51 11.54 224,475 -0.25(-2.12%)
Nov 17, 2006 12.00 12.00 11.70 11.79 271,393 -0.25(-2.04%)
Nov 16, 2006 12.10 12.10 11.83 12.04 274,115 -0.06(-0.54%)
Nov 15, 2006 11.98 12.10 11.94 12.10 305,345 +0.11(+0.92%)
Nov 14, 2006 11.99 12.01 11.55 11.99 241,851 -0.01(-0.08%)
Nov 13, 2006 11.81 12.03 11.76 12.00 278,301 +0.22(+1.87%)
Nov 10, 2006 11.89 12.01 11.25 11.78 901,212 -0.11(-0.93%)
Nov 09, 2006 12.33 12.43 11.71 11.89 340,415 -0.44(-3.57%)
Nov 08, 2006 12.11 12.44 12.02 12.33 404,071 +0.10(+0.82%)
Nov 07, 2006 11.90 12.49 11.90 12.23 799,557 +0.30(+2.51%)
Nov 06, 2006 11.43 11.98 11.35 11.93 464,976 +0.56(+4.93%)
Nov 03, 2006 11.34 11.49 11.25 11.37 266,088 +0.02(+0.18%)
Nov 02, 2006 11.28 11.44 11.10 11.35 291,976 +0.00(+0.00%)
Nov 01, 2006 11.64 11.94 11.32 11.35 414,383 -0.24(-2.07%)
Oct 31, 2006 11.45 11.65 11.32 11.59 339,137 +0.17(+1.49%)
Oct 30, 2006 11.40 11.45 11.00 11.42 456,892 -0.13(-1.13%)
Oct 27, 2006 11.93 12.03 11.53 11.55 550,785 -0.49(-4.07%)
Oct 26, 2006 11.00 12.05 10.96 12.04 2,057,993 +1.40(+13.16%)
Oct 25, 2006 10.51 10.77 10.47 10.64 420,278 +0.01(+0.09%)
Oct 24, 2006 10.65 10.84 10.49 10.63 312,026 -0.07(-0.65%)
Oct 23, 2006 10.68 10.91 10.56 10.70 379,151 -0.09(-0.83%)
Oct 20, 2006 10.90 10.93 10.61 10.79 277,566 -0.03(-0.28%)
Oct 19, 2006 10.75 10.88 10.40 10.82 653,505 -0.02(-0.18%)
Oct 18, 2006 10.99 11.05 10.70 10.84 214,120 -0.11(-1.00%)
Oct 17, 2006 11.00 11.00 10.53 10.95 221,928 +0.00(+0.00%)
Oct 16, 2006 10.93 11.05 10.82 10.95 327,284 +0.06(+0.55%)
Oct 13, 2006 10.82 10.90 10.70 10.89 249,292 +0.06(+0.55%)
Oct 12, 2006 10.74 10.85 10.60 10.83 273,323 +0.19(+1.79%)
Oct 11, 2006 10.53 10.73 10.47 10.64 250,025 -0.07(-0.65%)
Oct 10, 2006 10.66 10.80 10.41 10.71 246,204 +0.00(+0.00%)
Oct 09, 2006 10.65 10.80 10.35 10.71 190,539 +0.00(+0.00%)
Oct 06, 2006 10.67 10.71 10.30 10.71 292,507 -0.05(-0.46%)
Oct 05, 2006 10.39 10.80 10.24 10.76 323,007 +0.34(+3.26%)
Oct 04, 2006 9.880 10.43 9.800 10.42 161,335 +0.46(+4.62%)
Oct 03, 2006 10.00 10.13 9.850 9.960 225,255 -0.07(-0.70%)
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.