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 (%)
Mar 31, 2011 13.53 13.90 13.00 13.73 352,981 +0.14(+1.03%)
Mar 30, 2011 13.92 14.39 13.53 13.59 776,759 -0.42(-3.00%)
Mar 29, 2011 11.79 14.34 11.63 14.01 1,537,194 +2.19(+18.53%)
Mar 28, 2011 11.58 11.83 11.44 11.82 154,571 +0.23(+1.98%)
Mar 25, 2011 11.49 11.95 11.39 11.59 242,276 +0.13(+1.13%)
Mar 24, 2011 11.44 11.55 11.25 11.46 128,058 +0.06(+0.53%)
Mar 23, 2011 11.29 11.71 11.05 11.40 360,018 +0.13(+1.15%)
Mar 22, 2011 11.17 11.42 11.02 11.27 156,885 +0.15(+1.35%)
Mar 21, 2011 11.35 11.92 10.78 11.12 549,285 -0.37(-3.22%)
Mar 18, 2011 10.48 11.50 10.40 11.49 469,489 +1.13(+10.91%)
Mar 17, 2011 10.73 10.73 10.35 10.36 271,877 -0.32(-3.00%)
Mar 16, 2011 10.34 10.90 10.15 10.68 679,622 +0.33(+3.19%)
Mar 15, 2011 9.310 10.55 9.270 10.35 671,980 +0.63(+6.48%)
Mar 14, 2011 9.510 9.760 9.400 9.720 171,636 +0.05(+0.52%)
Mar 11, 2011 8.810 9.990 8.730 9.670 548,289 +0.74(+8.29%)
Mar 10, 2011 9.030 9.190 8.810 8.930 171,356 -0.26(-2.83%)
Mar 09, 2011 9.060 9.210 8.880 9.190 99,959 +0.12(+1.35%)
Mar 08, 2011 8.860 9.220 8.830 9.068 93,733 +0.21(+2.34%)
Mar 07, 2011 9.170 9.190 8.850 8.860 108,171 -0.27(-2.98%)
Mar 04, 2011 8.980 9.220 8.830 9.133 108,742 +0.17(+1.93%)
Mar 03, 2011 9.010 9.400 8.940 8.960 245,167 +0.07(+0.79%)
Mar 02, 2011 8.600 8.970 8.540 8.890 144,379 +0.26(+3.01%)
Mar 01, 2011 8.990 9.018 8.590 8.630 107,892 -0.34(-3.79%)
Feb 28, 2011 9.080 9.110 8.900 8.970 135,833 +0.00(+0.00%)
Feb 25, 2011 9.000 9.020 8.830 8.970 122,245 -0.03(-0.33%)
Feb 24, 2011 8.640 9.047 8.440 9.000 284,210 +0.40(+4.65%)
Feb 23, 2011 9.180 9.250 8.500 8.600 334,480 -0.59(-6.42%)
Feb 22, 2011 9.570 9.580 9.110 9.190 355,930 -0.41(-4.27%)
Feb 18, 2011 9.630 9.680 9.350 9.600 322,721 +0.12(+1.27%)
Feb 17, 2011 8.880 9.850 8.810 9.480 1,119,997 +1.12(+13.40%)
Feb 16, 2011 8.260 8.390 8.260 8.360 94,444 +0.08(+0.97%)
Feb 15, 2011 8.200 8.410 8.110 8.280 78,534 +0.13(+1.60%)
Feb 14, 2011 8.150 8.250 8.100 8.150 61,310 +0.02(+0.25%)
Feb 11, 2011 8.010 8.130 7.990 8.130 70,930 +0.04(+0.49%)
Feb 10, 2011 7.960 8.100 7.960 8.090 57,258 +0.11(+1.38%)
Feb 09, 2011 7.860 8.070 7.850 7.980 125,499 +0.12(+1.53%)
Feb 08, 2011 7.800 7.860 7.670 7.860 41,943 +0.02(+0.26%)
Feb 07, 2011 7.800 7.950 7.680 7.840 51,944 +0.03(+0.38%)
Feb 04, 2011 7.870 7.870 7.711 7.810 55,677 -0.08(-1.01%)
Feb 03, 2011 7.800 8.050 7.750 7.890 80,565 +0.08(+1.02%)
Feb 02, 2011 7.910 8.130 7.800 7.810 68,265 -0.14(-1.76%)
Feb 01, 2011 7.580 8.030 7.500 7.950 136,581 +0.38(+5.02%)
Jan 31, 2011 7.330 7.570 7.230 7.570 121,649 +0.24(+3.27%)
Jan 28, 2011 7.430 7.430 7.100 7.330 169,802 -0.09(-1.21%)
Jan 27, 2011 7.530 7.530 7.380 7.420 40,790 -0.11(-1.46%)
Jan 26, 2011 7.380 7.630 7.380 7.530 59,499 +0.15(+2.03%)
Jan 25, 2011 7.520 7.540 7.334 7.380 63,756 -0.14(-1.86%)
Jan 24, 2011 7.400 7.540 7.320 7.520 60,964 +0.11(+1.48%)
Jan 21, 2011 7.680 7.680 7.400 7.410 101,193 -0.24(-3.14%)
Jan 20, 2011 7.820 7.830 7.600 7.650 105,292 -0.19(-2.42%)
Jan 19, 2011 8.310 8.330 7.830 7.840 91,489 -0.48(-5.77%)
Jan 18, 2011 8.460 8.480 8.250 8.320 51,288 -0.17(-2.00%)
Jan 14, 2011 8.370 8.500 8.310 8.490 53,658 +0.14(+1.68%)
Jan 13, 2011 8.440 8.440 8.260 8.350 42,033 -0.12(-1.42%)
Jan 12, 2011 8.200 8.500 8.110 8.470 91,087 +0.30(+3.67%)
Jan 11, 2011 8.310 8.330 8.100 8.170 64,372 -0.13(-1.60%)
Jan 10, 2011 8.310 8.310 8.111 8.303 63,039 -0.07(-0.81%)
Jan 07, 2011 8.410 8.410 8.180 8.370 61,270 -0.01(-0.12%)
Jan 06, 2011 8.350 8.520 8.290 8.380 52,708 +0.02(+0.24%)
Jan 05, 2011 8.250 8.390 8.250 8.360 46,914 +0.11(+1.33%)
Jan 04, 2011 8.510 8.510 8.130 8.250 120,373 -0.26(-3.06%)
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.