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 (%)
May 31, 2013 8.430 8.570 8.370 8.380 168,573 -0.14(-1.64%)
May 30, 2013 8.450 8.570 8.450 8.520 33,816 +0.08(+0.95%)
May 29, 2013 8.560 8.600 8.390 8.440 54,328 -0.16(-1.86%)
May 28, 2013 8.560 8.700 8.540 8.600 66,127 +0.15(+1.78%)
May 24, 2013 8.420 8.530 8.300 8.450 0 -0.01(-0.12%)
May 23, 2013 8.340 8.550 8.310 8.460 0 +0.12(+1.44%)
May 22, 2013 8.640 8.780 8.295 8.340 0 -0.31(-3.58%)
May 21, 2013 8.650 8.710 8.530 8.650 0 -0.01(-0.12%)
May 20, 2013 8.590 8.770 8.590 8.660 0 +0.01(+0.12%)
May 17, 2013 8.600 8.650 8.550 8.650 0 +0.06(+0.70%)
May 16, 2013 8.530 8.610 8.510 8.590 41,555 +0.03(+0.35%)
May 15, 2013 8.500 8.570 8.450 8.560 0 +0.18(+2.15%)
May 13, 2013 8.400 8.420 8.310 8.380 0 -0.06(-0.71%)
May 10, 2013 8.530 8.540 8.380 8.440 0 -0.05(-0.59%)
May 09, 2013 8.400 8.510 8.350 8.490 0 +0.05(+0.59%)
May 08, 2013 8.460 8.490 8.370 8.440 0 -0.04(-0.47%)
May 07, 2013 8.500 8.500 8.370 8.480 0 +0.02(+0.24%)
May 06, 2013 8.480 8.560 8.400 8.460 0 -0.04(-0.47%)
May 03, 2013 8.460 8.540 8.340 8.500 0 +0.16(+1.92%)
May 02, 2013 8.330 8.380 8.240 8.340 0 +0.09(+1.09%)
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.