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%)
May 01, 2013 8.460 8.480 8.220 8.250 215,645 -0.26(-3.06%)
Apr 30, 2013 8.690 8.690 8.460 8.510 0 -0.13(-1.50%)
Apr 29, 2013 8.490 8.670 8.346 8.640 95,082 +0.22(+2.61%)
Apr 26, 2013 8.440 8.510 8.340 8.420 107,164 -0.09(-1.06%)
Apr 25, 2013 8.600 8.738 8.250 8.510 0 +0.07(+0.83%)
Apr 24, 2013 8.390 8.490 8.350 8.440 53,588 +0.05(+0.60%)
Apr 23, 2013 8.220 8.420 7.980 8.390 72,569 +0.23(+2.82%)
Apr 22, 2013 8.310 8.338 8.090 8.160 85,055 -0.15(-1.81%)
Apr 19, 2013 8.150 8.340 8.110 8.310 110,650 +0.13(+1.59%)
Apr 18, 2013 8.280 8.280 7.870 8.180 285,457 -0.06(-0.73%)
Apr 17, 2013 8.370 8.500 8.050 8.240 213,834 -0.19(-2.25%)
Apr 16, 2013 8.170 8.440 8.120 8.430 79,150 +0.32(+3.95%)
Apr 15, 2013 8.220 8.300 8.045 8.110 129,672 -0.17(-2.05%)
Apr 12, 2013 8.310 8.370 8.250 8.280 62,389 -0.10(-1.19%)
Apr 11, 2013 8.410 8.430 8.270 8.380 84,158 -0.07(-0.83%)
Apr 10, 2013 8.260 8.450 8.260 8.450 86,700 +0.20(+2.42%)
Apr 09, 2013 8.290 8.318 8.170 8.250 87,212 -0.09(-1.08%)
Apr 08, 2013 8.350 8.350 8.260 8.340 92,677 -0.03(-0.36%)
Apr 05, 2013 8.230 8.400 8.150 8.370 106,601 -0.01(-0.12%)
Apr 04, 2013 8.370 8.390 8.290 8.380 114,645 +0.00(+0.00%)
Apr 03, 2013 8.440 8.480 8.380 8.380 72,788 -0.07(-0.83%)
Apr 02, 2013 8.480 8.570 8.410 8.450 76,965 +0.02(+0.24%)
Apr 01, 2013 8.420 8.440 8.370 8.430 82,415 -0.01(-0.12%)
Mar 28, 2013 8.450 8.490 8.400 8.440 81,804 -0.02(-0.24%)
Mar 27, 2013 8.400 8.460 8.400 8.460 45,490 +0.02(+0.24%)
Mar 26, 2013 8.440 8.445 8.400 8.440 84,567 +0.01(+0.12%)
Mar 25, 2013 8.440 8.480 8.360 8.430 100,289 -0.02(-0.24%)
Mar 22, 2013 8.470 8.500 8.400 8.450 53,933 +0.00(+0.00%)
Mar 21, 2013 8.280 8.500 8.280 8.450 135,837 +0.13(+1.56%)
Mar 20, 2013 8.290 8.340 8.240 8.320 65,234 +0.03(+0.36%)
Mar 19, 2013 8.470 8.470 8.250 8.290 80,260 -0.13(-1.54%)
Mar 18, 2013 8.280 8.570 8.260 8.420 104,808 +0.05(+0.60%)
Mar 15, 2013 8.450 8.450 8.330 8.370 214,362 -0.06(-0.71%)
Mar 14, 2013 8.400 8.450 8.300 8.430 133,973 +0.03(+0.36%)
Mar 13, 2013 8.340 8.450 8.300 8.400 142,448 +0.08(+0.96%)
Mar 12, 2013 8.380 8.500 8.300 8.320 62,344 -0.06(-0.72%)
Mar 11, 2013 8.660 8.750 8.340 8.380 137,891 -0.34(-3.90%)
Mar 08, 2013 8.770 8.790 8.680 8.720 47,382 +0.02(+0.23%)
Mar 07, 2013 8.590 8.720 8.456 8.700 59,435 +0.09(+1.05%)
Mar 06, 2013 8.750 8.780 8.500 8.610 65,982 -0.14(-1.60%)
Mar 05, 2013 8.700 8.800 8.690 8.750 114,322 +0.14(+1.63%)
Mar 04, 2013 8.250 8.640 8.175 8.610 149,590 +0.30(+3.61%)
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.