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 (%)
Feb 28, 2018 12.40 12.60 12.05 12.05 189,227 -0.30(-2.43%)
Feb 27, 2018 12.40 12.70 12.30 12.35 152,729 +0.00(+0.00%)
Feb 26, 2018 12.45 12.60 12.35 12.35 243,990 -0.05(-0.40%)
Feb 23, 2018 12.20 12.45 12.05 12.40 202,815 +0.15(+1.22%)
Feb 22, 2018 13.05 13.15 12.20 12.25 535,886 -1.55(-11.23%)
Feb 21, 2018 13.90 14.05 13.65 13.80 123,868 -0.15(-1.08%)
Feb 20, 2018 13.85 13.95 13.75 13.95 141,000 +0.10(+0.72%)
Feb 16, 2018 13.85 13.85 13.85 0 -0.05(-0.36%)
Feb 15, 2018 13.80 13.90 13.55 13.90 83,162 +0.20(+1.46%)
Feb 14, 2018 13.60 13.80 13.55 13.70 152,231 -0.05(-0.36%)
Feb 13, 2018 13.40 13.75 13.40 13.75 173,749 +0.25(+1.85%)
Feb 12, 2018 13.55 13.78 13.40 13.50 239,057 -0.15(-1.10%)
Feb 09, 2018 13.55 13.85 13.10 13.65 293,849 +0.25(+1.87%)
Feb 08, 2018 13.85 13.40 13.40 136,818 -0.30(-2.19%)
Feb 07, 2018 13.65 13.70 13.60 13.70 146,725 +0.05(+0.37%)
Feb 06, 2018 13.55 13.89 13.39 13.65 191,875 -0.35(-2.50%)
Feb 05, 2018 14.35 14.50 13.75 14.00 184,976 -0.30(-2.10%)
Feb 02, 2018 14.55 14.60 14.21 14.30 201,374 -0.40(-2.72%)
Feb 01, 2018 14.30 14.75 14.25 14.70 235,806 +0.30(+2.08%)
Jan 31, 2018 14.85 14.95 14.25 14.40 226,273 -0.35(-2.37%)
Jan 30, 2018 14.75 14.80 14.45 14.75 184,696 -0.15(-1.01%)
Jan 29, 2018 14.95 15.00 14.65 14.90 132,712 -0.05(-0.33%)
Jan 26, 2018 14.90 14.95 14.64 14.95 127,000 +0.20(+1.36%)
Jan 25, 2018 14.45 14.90 14.30 14.75 324,160 +0.35(+2.43%)
Jan 24, 2018 14.70 14.70 14.25 14.40 123,460 -0.25(-1.71%)
Jan 23, 2018 14.45 14.65 14.35 14.65 189,979 +0.25(+1.74%)
Jan 22, 2018 14.45 14.45 14.12 14.40 112,406 -0.10(-0.69%)
Jan 19, 2018 14.05 14.60 14.00 14.50 348,779 +0.45(+3.20%)
Jan 18, 2018 14.35 14.00 14.05 194,444 -0.30(-2.09%)
Jan 17, 2018 14.30 14.40 14.10 14.35 129,786 +0.05(+0.35%)
Jan 16, 2018 14.35 14.50 14.10 14.30 206,760 -0.05(-0.35%)
Jan 12, 2018 14.35 14.35 14.35 0 -0.10(-0.69%)
Jan 11, 2018 14.25 14.50 14.15 14.45 181,049 +0.20(+1.40%)
Jan 10, 2018 14.30 14.15 14.25 76,245 -0.10(-0.70%)
Jan 09, 2018 14.25 14.38 14.06 14.35 129,223 +0.07(+0.53%)
Jan 08, 2018 14.20 14.35 13.82 14.28 135,973 +0.03(+0.18%)
Jan 05, 2018 14.30 14.35 14.05 14.25 105,503 -0.05(-0.35%)
Jan 04, 2018 14.10 14.35 14.10 14.30 204,824 +0.30(+2.14%)
Jan 03, 2018 14.05 14.25 13.95 14.00 145,473 -0.10(-0.71%)
Jan 02, 2018 14.05 14.15 13.95 14.10 175,937 +0.20(+1.44%)
Dec 29, 2017 13.90 13.90 13.90 0 -0.20(-1.42%)
Dec 28, 2017 14.15 14.20 14.00 14.10 96,823 -0.05(-0.35%)
Dec 27, 2017 14.20 14.50 14.00 14.15 162,590 +0.05(+0.35%)
Dec 26, 2017 14.00 14.45 14.00 14.10 155,693 +0.10(+0.71%)
Dec 22, 2017 14.10 14.10 13.85 14.00 110,171 -0.05(-0.36%)
Dec 21, 2017 14.10 14.45 13.95 14.05 291,628 +0.00(+0.00%)
Dec 20, 2017 14.15 14.20 13.90 14.05 180,113 -0.05(-0.35%)
Dec 19, 2017 14.25 14.50 14.10 14.10 245,434 -0.10(-0.70%)
Dec 18, 2017 14.45 14.50 14.12 14.20 203,969 -0.15(-1.05%)
Dec 15, 2017 14.20 14.38 14.00 14.35 699,824 +0.15(+1.06%)
Dec 14, 2017 14.30 14.40 14.15 14.20 212,091 -0.15(-1.05%)
Dec 13, 2017 14.10 14.35 14.05 14.35 312,229 +0.25(+1.77%)
Dec 12, 2017 14.00 14.15 13.80 14.10 279,894 +0.10(+0.71%)
Dec 11, 2017 13.95 14.05 13.85 14.00 220,014 +0.10(+0.72%)
Dec 08, 2017 13.70 14.07 13.38 13.90 369,369 +0.40(+2.96%)
Dec 07, 2017 13.70 13.79 13.20 13.50 289,700 -0.20(-1.46%)
Dec 06, 2017 12.95 13.70 12.85 13.70 217,131 +0.65(+4.98%)
Dec 05, 2017 12.75 13.18 12.62 13.05 340,575 +0.30(+2.35%)
Dec 04, 2017 13.15 13.25 12.75 12.75 205,921 -0.20(-1.54%)
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.