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 (%)
Jan 30, 2009 7.000 7.180 6.690 6.780 342,669 -0.13(-1.88%)
Jan 29, 2009 6.820 6.950 6.750 6.910 368,192 +0.03(+0.44%)
Jan 28, 2009 6.970 7.050 6.800 6.880 244,166 +0.08(+1.18%)
Jan 27, 2009 6.800 6.960 6.690 6.800 208,643 +0.00(+0.00%)
Jan 26, 2009 6.590 6.820 6.500 6.800 444,635 +0.24(+3.66%)
Jan 23, 2009 6.600 6.720 6.520 6.560 291,890 -0.20(-2.96%)
Jan 22, 2009 6.890 7.000 6.730 6.760 162,613 -0.29(-4.11%)
Jan 21, 2009 6.840 7.070 6.730 7.050 412,051 +0.38(+5.70%)
Jan 20, 2009 7.280 7.440 6.610 6.670 419,281 -0.46(-6.45%)
Jan 16, 2009 7.520 7.520 6.900 7.130 322,057 -0.32(-4.30%)
Jan 15, 2009 7.350 7.480 7.050 7.450 330,727 +0.05(+0.68%)
Jan 14, 2009 7.630 7.690 7.300 7.400 336,596 -0.39(-5.01%)
Jan 13, 2009 7.870 7.900 7.600 7.790 217,547 -0.02(-0.26%)
Jan 12, 2009 8.240 8.320 7.645 7.810 703,844 -0.45(-5.45%)
Jan 09, 2009 8.540 8.750 8.180 8.260 486,363 -0.29(-3.39%)
Jan 08, 2009 8.320 8.670 8.290 8.550 394,497 +0.19(+2.27%)
Jan 07, 2009 8.810 8.840 8.050 8.360 582,053 -0.46(-5.22%)
Jan 06, 2009 9.030 9.110 7.630 8.820 1,531,345 -1.52(-14.70%)
Jan 05, 2009 10.40 10.60 10.08 10.34 204,397 -0.06(-0.58%)
Jan 02, 2009 10.35 10.50 10.30 10.40 115,359 +0.07(+0.68%)
Dec 31, 2008 9.790 10.49 9.680 10.33 229,315 +0.34(+3.40%)
Dec 30, 2008 9.780 10.01 9.630 9.990 134,799 +0.21(+2.15%)
Dec 29, 2008 9.460 9.840 9.310 9.780 168,198 +0.27(+2.84%)
Dec 26, 2008 9.730 9.880 9.300 9.510 75,980 -0.22(-2.26%)
Dec 24, 2008 9.610 9.850 9.470 9.730 90,000 +0.23(+2.42%)
Dec 23, 2008 9.750 9.900 9.300 9.500 201,508 -0.32(-3.26%)
Dec 22, 2008 10.32 10.32 9.430 9.820 148,478 -0.54(-5.21%)
Dec 19, 2008 10.36 10.45 9.840 10.36 485,207 +0.21(+2.07%)
Dec 18, 2008 9.880 10.25 9.810 10.15 284,433 +0.01(+0.10%)
Dec 17, 2008 9.700 10.24 9.690 10.14 312,216 +0.29(+2.94%)
Dec 16, 2008 9.300 9.880 9.210 9.850 206,170 +0.68(+7.42%)
Dec 15, 2008 9.410 9.500 9.010 9.170 187,996 -0.13(-1.40%)
Dec 12, 2008 9.040 9.350 9.010 9.300 278,583 +0.02(+0.22%)
Dec 11, 2008 9.520 9.790 9.190 9.280 162,568 -0.39(-4.03%)
Dec 10, 2008 9.800 10.05 9.430 9.670 217,032 +0.12(+1.26%)
Dec 09, 2008 9.540 10.12 9.260 9.550 318,124 -0.29(-2.96%)
Dec 08, 2008 9.460 10.20 9.390 9.841 454,818 +0.47(+5.03%)
Dec 05, 2008 8.470 9.390 8.361 9.370 353,068 +0.79(+9.21%)
Dec 04, 2008 9.060 9.450 8.387 8.580 403,120 -0.67(-7.24%)
Dec 03, 2008 9.130 9.840 8.840 9.250 368,402 +0.00(+0.00%)
Dec 02, 2008 9.100 9.480 8.530 9.250 613,709 -0.28(-2.94%)
Dec 01, 2008 10.14 10.34 9.490 9.530 426,771 -0.91(-8.72%)
Nov 28, 2008 10.41 10.58 10.19 10.44 134,457 +0.06(+0.58%)
Nov 26, 2008 10.33 10.92 10.01 10.38 573,728 -0.29(-2.72%)
Nov 25, 2008 10.70 10.70 9.860 10.67 393,246 +0.45(+4.40%)
Nov 24, 2008 9.300 10.37 9.250 10.22 359,123 +0.92(+9.89%)
Nov 21, 2008 8.560 9.320 8.300 9.300 420,322 +0.90(+10.71%)
Nov 20, 2008 8.770 9.190 8.300 8.400 381,745 -0.30(-3.45%)
Nov 19, 2008 9.170 9.490 8.670 8.700 274,688 -0.50(-5.43%)
Nov 18, 2008 9.490 9.750 8.790 9.200 266,090 -0.22(-2.34%)
Nov 17, 2008 9.420 9.780 9.150 9.420 187,493 -0.13(-1.36%)
Nov 14, 2008 9.870 10.16 9.500 9.550 322,468 -0.57(-5.63%)
Nov 13, 2008 9.550 10.16 8.310 10.12 541,432 +0.57(+5.97%)
Nov 12, 2008 10.00 10.00 9.342 9.550 251,144 -0.52(-5.16%)
Nov 11, 2008 10.38 10.71 10.04 10.07 298,831 -0.43(-4.10%)
Nov 10, 2008 10.97 11.03 10.37 10.50 416,661 -0.24(-2.23%)
Nov 07, 2008 10.51 10.97 10.26 10.74 191,260 +0.36(+3.47%)
Nov 06, 2008 10.65 10.98 10.16 10.38 368,078 -0.38(-3.53%)
Nov 05, 2008 11.49 11.49 10.66 10.76 324,018 -0.90(-7.72%)
Nov 04, 2008 11.50 11.90 11.42 11.66 531,411 +0.24(+2.10%)
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.