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 29, 2015 26.83 26.87 26.14 26.64 605,327 -0.09(-0.34%)
May 28, 2015 26.40 26.78 26.13 26.73 520,080 +0.12(+0.45%)
May 27, 2015 26.55 26.70 25.64 26.61 757,475 +0.18(+0.68%)
May 26, 2015 27.45 27.47 26.08 26.43 1,057,121 -0.72(-2.65%)
May 22, 2015 26.70 27.15 27.15 27.15 648,200 +0.48(+1.80%)
May 21, 2015 26.56 26.88 26.27 26.67 597,115 +0.13(+0.49%)
May 20, 2015 27.11 27.17 26.42 26.54 761,110 -0.47(-1.74%)
May 19, 2015 27.49 27.85 26.72 27.01 1,008,296 -0.39(-1.42%)
May 18, 2015 26.55 27.49 26.09 27.40 1,343,662 +0.95(+3.59%)
May 15, 2015 26.70 26.75 26.14 26.45 1,068,055 -0.05(-0.19%)
May 14, 2015 26.01 26.80 25.63 26.50 1,723,720 +0.74(+2.87%)
May 13, 2015 25.21 25.90 24.75 25.76 1,125,695 +0.59(+2.34%)
May 12, 2015 24.49 25.49 24.11 25.17 1,252,107 +0.62(+2.53%)
May 11, 2015 25.06 25.45 24.46 24.55 1,165,554 -0.51(-2.04%)
May 08, 2015 24.45 25.25 24.30 25.06 1,065,686 +1.13(+4.72%)
May 07, 2015 24.56 24.62 23.65 23.93 1,117,210 -0.64(-2.60%)
May 06, 2015 25.23 25.41 24.01 24.57 1,184,299 -0.60(-2.38%)
May 05, 2015 26.16 26.24 25.01 25.17 1,321,784 -0.93(-3.56%)
May 04, 2015 25.66 26.45 25.25 26.10 1,288,522 +0.67(+2.63%)
May 01, 2015 25.51 25.70 24.85 25.43 917,257 +0.01(+0.04%)
Apr 30, 2015 25.53 26.02 24.81 25.42 1,267,004 -0.20(-0.78%)
Apr 29, 2015 25.85 26.10 25.00 25.62 1,293,010 -0.61(-2.33%)
Apr 28, 2015 27.50 28.17 25.52 26.23 5,681,970 +1.65(+6.71%)
Apr 27, 2015 26.08 26.08 24.42 24.58 1,870,250 -1.06(-4.13%)
Apr 24, 2015 26.14 26.50 25.52 25.64 1,203,725 -0.39(-1.50%)
Apr 23, 2015 25.11 26.38 24.81 26.03 1,088,166 +0.92(+3.66%)
Apr 22, 2015 25.56 25.65 24.66 25.11 878,107 -0.58(-2.26%)
Apr 21, 2015 26.40 26.84 25.31 25.69 1,360,217 -0.13(-0.50%)
Apr 20, 2015 25.66 25.97 25.31 25.82 1,041,602 +0.52(+2.06%)
Apr 17, 2015 26.03 26.03 25.12 25.30 1,490,474 -1.25(-4.71%)
Apr 16, 2015 25.27 26.60 24.76 26.55 1,876,657 +1.65(+6.63%)
Apr 15, 2015 23.70 25.17 23.49 24.90 1,409,404 +1.27(+5.37%)
Apr 14, 2015 23.67 23.96 22.97 23.63 647,607 -0.09(-0.38%)
Apr 13, 2015 24.07 24.07 23.42 23.72 714,100 -0.36(-1.50%)
Apr 10, 2015 23.77 24.18 23.11 24.08 910,640 +0.38(+1.60%)
Apr 09, 2015 22.49 23.95 22.45 23.70 1,314,651 +1.19(+5.29%)
Apr 08, 2015 22.48 22.74 22.21 22.51 754,514 +0.13(+0.58%)
Apr 07, 2015 22.25 23.09 22.06 22.38 769,969 +0.26(+1.18%)
Apr 06, 2015 21.25 22.24 20.56 22.12 922,003 +0.67(+3.12%)
Apr 02, 2015 21.73 21.45 21.45 21.45 615,500 -0.28(-1.29%)
Apr 01, 2015 21.50 22.25 21.50 21.73 909,400 +0.19(+0.88%)
Mar 31, 2015 21.50 22.11 21.46 21.54 830,838 -0.12(-0.55%)
Mar 30, 2015 22.54 22.67 21.54 21.66 1,141,296 -0.84(-3.73%)
Mar 27, 2015 23.00 23.19 22.38 22.50 1,621,238 -0.55(-2.39%)
Mar 26, 2015 22.00 23.29 21.72 23.05 1,107,989 +0.86(+3.88%)
Mar 25, 2015 23.33 23.42 22.10 22.19 1,066,157 -1.08(-4.64%)
Mar 24, 2015 23.66 23.66 22.66 23.27 1,950,220 +0.06(+0.26%)
Mar 23, 2015 23.12 23.46 22.55 23.21 1,352,869 +0.08(+0.35%)
Mar 20, 2015 24.84 25.20 23.02 23.13 2,323,298 -1.57(-6.36%)
Mar 19, 2015 24.41 24.95 24.15 24.70 1,746,291 +0.85(+3.56%)
Mar 18, 2015 23.10 24.23 22.54 23.85 2,449,587 +0.63(+2.71%)
Mar 17, 2015 21.98 23.55 21.82 23.22 2,906,424 +1.46(+6.71%)
Mar 16, 2015 21.35 22.04 21.27 21.76 905,874 +0.49(+2.30%)
Mar 13, 2015 21.72 22.02 21.05 21.27 1,290,076 -0.60(-2.74%)
Mar 12, 2015 21.90 22.38 21.40 21.87 1,792,228 -0.02(-0.09%)
Mar 11, 2015 21.54 22.15 21.35 21.89 1,051,146 +0.35(+1.62%)
Mar 10, 2015 22.65 22.73 21.50 21.54 1,341,967 -1.46(-6.35%)
Mar 09, 2015 22.56 23.32 22.27 23.00 1,277,323 +0.42(+1.86%)
Mar 06, 2015 23.11 23.35 22.53 22.58 804,785 -0.73(-3.13%)
Mar 05, 2015 23.44 23.77 22.99 23.31 686,951 +0.02(+0.09%)
Mar 04, 2015 23.50 23.75 22.65 23.29 1,614,896 -0.42(-1.77%)
Mar 03, 2015 23.52 24.25 23.20 23.71 1,692,672 +0.37(+1.59%)
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.