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 30, 2011 6.415 6.580 6.310 6.520 371,607 +0.06(+0.93%)
Dec 29, 2011 6.470 6.620 6.440 6.460 207,778 +0.00(+0.00%)
Dec 28, 2011 6.650 6.650 6.400 6.460 249,873 -0.19(-2.86%)
Dec 27, 2011 6.770 6.850 6.640 6.650 153,613 -0.13(-1.92%)
Dec 23, 2011 6.640 6.835 6.510 6.780 136,844 +0.29(+4.47%)
Dec 21, 2011 7.060 7.060 6.380 6.490 381,990 -0.55(-7.81%)
Dec 20, 2011 7.210 7.290 7.000 7.040 233,759 +0.01(+0.14%)
Dec 19, 2011 7.400 7.450 7.010 7.030 154,480 -0.27(-3.70%)
Dec 16, 2011 7.180 7.495 7.180 7.300 177,894 +0.17(+2.38%)
Dec 15, 2011 7.460 7.460 7.100 7.130 211,971 -0.21(-2.86%)
Dec 14, 2011 7.400 7.628 7.181 7.340 261,398 -0.12(-1.61%)
Dec 13, 2011 8.050 8.110 7.410 7.460 225,461 -0.52(-6.52%)
Dec 12, 2011 7.970 8.000 7.660 7.980 185,391 -0.12(-1.48%)
Dec 09, 2011 7.690 8.180 7.690 8.100 221,428 +0.43(+5.61%)
Dec 08, 2011 7.880 7.960 7.610 7.670 275,857 -0.32(-4.01%)
Dec 07, 2011 7.920 8.090 7.760 7.990 188,175 -0.01(-0.12%)
Dec 06, 2011 8.100 8.130 7.890 8.000 192,958 -0.05(-0.62%)
Dec 05, 2011 8.290 8.440 7.940 8.050 446,800 +0.18(+2.29%)
Dec 02, 2011 8.150 8.390 7.780 7.870 223,684 -0.14(-1.75%)
Dec 01, 2011 8.400 8.400 7.990 8.010 206,786 -0.42(-4.98%)
Nov 30, 2011 8.310 8.500 8.070 8.430 424,574 +0.43(+5.37%)
Nov 29, 2011 8.020 8.040 7.790 8.000 550,721 +0.01(+0.13%)
Nov 28, 2011 7.480 8.100 7.480 7.990 455,316 +0.86(+12.06%)
Nov 25, 2011 7.200 7.400 7.050 7.130 90,902 -0.09(-1.25%)
Nov 23, 2011 7.200 7.390 7.070 7.220 275,224 -0.09(-1.23%)
Nov 22, 2011 7.470 7.600 7.200 7.310 116,012 -0.16(-2.14%)
Nov 21, 2011 7.840 7.850 7.450 7.470 179,469 -0.57(-7.09%)
Nov 18, 2011 8.040 8.080 7.760 8.040 161,074 +0.03(+0.37%)
Nov 17, 2011 8.340 8.350 7.880 8.010 283,739 -0.36(-4.30%)
Nov 16, 2011 8.250 8.690 8.140 8.370 194,351 -0.02(-0.24%)
Nov 15, 2011 8.280 8.520 8.040 8.390 128,808 +0.07(+0.84%)
Nov 14, 2011 8.420 8.780 8.200 8.320 327,345 +0.24(+2.97%)
Nov 11, 2011 8.100 8.150 7.840 8.080 256,311 +0.10(+1.25%)
Nov 10, 2011 7.840 8.130 7.729 7.980 119,191 +0.32(+4.18%)
Nov 09, 2011 8.120 8.130 7.640 7.660 232,505 -0.62(-7.49%)
Nov 08, 2011 8.190 8.380 7.950 8.280 122,720 +0.16(+1.97%)
Nov 07, 2011 8.510 8.600 7.938 8.120 268,751 -0.38(-4.47%)
Nov 04, 2011 8.580 8.640 8.410 8.500 215,531 -0.19(-2.19%)
Nov 03, 2011 8.640 8.800 8.230 8.690 268,409 +0.20(+2.36%)
Nov 02, 2011 8.150 8.540 7.870 8.490 358,068 +0.53(+6.66%)
Nov 01, 2011 7.710 8.250 7.540 7.960 412,103 -0.26(-3.16%)
Oct 31, 2011 8.730 8.900 8.220 8.220 401,728 -0.73(-8.16%)
Oct 28, 2011 8.080 9.000 8.000 8.950 709,761 +0.82(+10.09%)
Oct 27, 2011 7.380 8.140 7.380 8.130 2,077,537 +1.85(+29.46%)
Oct 26, 2011 5.990 6.410 5.800 6.280 492,413 +0.42(+7.17%)
Oct 25, 2011 5.950 6.050 5.840 5.860 108,773 -0.14(-2.33%)
Oct 24, 2011 5.840 6.120 5.840 6.000 253,392 +0.17(+2.92%)
Oct 21, 2011 5.820 6.020 5.761 5.830 136,524 +0.13(+2.28%)
Oct 20, 2011 5.840 5.840 5.480 5.700 104,973 -0.11(-1.89%)
Oct 19, 2011 5.980 5.980 5.640 5.810 193,770 -0.18(-3.01%)
Oct 18, 2011 5.550 6.040 5.420 5.990 172,693 +0.47(+8.51%)
Oct 17, 2011 5.820 5.820 5.500 5.520 152,851 -0.35(-5.96%)
Oct 14, 2011 5.980 5.980 5.730 5.870 77,727 -0.04(-0.68%)
Oct 13, 2011 6.010 6.020 5.710 5.910 118,309 -0.16(-2.64%)
Oct 12, 2011 6.050 6.130 5.950 6.070 161,609 +0.07(+1.17%)
Oct 11, 2011 5.730 6.000 5.700 6.000 178,801 +0.24(+4.17%)
Oct 10, 2011 6.130 6.140 5.620 5.760 219,108 -0.26(-4.32%)
Oct 07, 2011 5.760 6.150 5.760 6.020 530,229 +0.29(+5.06%)
Oct 06, 2011 5.570 5.750 5.400 5.730 330,549 +0.35(+6.51%)
Oct 05, 2011 5.400 5.440 5.230 5.380 192,657 +0.02(+0.37%)
Oct 04, 2011 4.670 5.370 4.630 5.360 402,128 +0.64(+13.56%)
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.