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 31, 2014 7.470 7.670 7.420 7.470 71,544 -0.15(-1.97%)
Jan 30, 2014 7.510 7.700 7.510 7.620 76,005 +0.14(+1.87%)
Jan 29, 2014 7.580 7.650 7.450 7.480 64,306 -0.18(-2.35%)
Jan 28, 2014 7.500 7.660 7.470 7.660 110,438 +0.18(+2.41%)
Jan 27, 2014 7.720 7.720 7.450 7.480 69,892 -0.20(-2.60%)
Jan 24, 2014 7.800 7.890 7.620 7.680 85,353 -0.18(-2.29%)
Jan 23, 2014 7.790 7.870 7.580 7.860 69,649 +0.01(+0.13%)
Jan 22, 2014 7.730 7.860 7.620 7.850 90,530 +0.11(+1.42%)
Jan 21, 2014 6.800 7.790 6.800 7.740 83,065 +0.18(+2.38%)
Jan 17, 2014 7.550 7.560 7.560 7.560 34,300 -0.02(-0.26%)
Jan 16, 2014 7.530 7.610 7.530 7.580 65,580 +0.00(+0.00%)
Jan 15, 2014 7.580 7.650 7.550 7.580 40,424 +0.00(+0.00%)
Jan 14, 2014 7.460 7.670 7.312 7.580 109,283 +0.12(+1.61%)
Jan 13, 2014 7.540 7.550 7.407 7.460 64,330 -0.12(-1.58%)
Jan 10, 2014 7.250 7.690 7.250 7.580 51,758 -0.07(-0.92%)
Jan 09, 2014 7.800 7.800 7.630 7.650 59,879 -0.12(-1.54%)
Jan 08, 2014 7.750 7.830 7.720 7.770 137,214 -0.01(-0.13%)
Jan 07, 2014 7.750 7.820 7.707 7.780 80,250 +0.04(+0.52%)
Jan 06, 2014 7.710 7.780 7.700 7.740 77,368 +0.07(+0.91%)
Jan 03, 2014 7.580 7.720 7.550 7.670 116,679 +0.08(+1.05%)
Jan 02, 2014 7.720 7.720 7.490 7.590 131,750 -0.14(-1.81%)
Dec 31, 2013 7.750 7.730 7.730 7.730 79,100 -0.02(-0.26%)
Dec 30, 2013 7.820 7.830 7.750 7.750 40,300 -0.10(-1.27%)
Dec 27, 2013 7.890 7.920 7.810 7.850 36,193 -0.02(-0.25%)
Dec 26, 2013 8.050 8.050 7.810 7.870 38,712 -0.15(-1.87%)
Dec 24, 2013 7.890 8.090 7.760 8.020 60,019 +0.13(+1.65%)
Dec 23, 2013 7.910 7.980 7.800 7.890 76,454 -0.02(-0.25%)
Dec 20, 2013 7.800 8.030 7.710 7.910 332,206 +0.14(+1.80%)
Dec 19, 2013 7.880 7.880 7.750 7.770 53,590 -0.14(-1.77%)
Dec 18, 2013 7.810 7.920 7.750 7.910 61,334 +0.12(+1.54%)
Dec 17, 2013 7.910 7.910 7.730 7.790 32,759 -0.12(-1.52%)
Dec 16, 2013 7.470 7.965 7.470 7.910 94,311 +0.44(+5.89%)
Dec 13, 2013 7.550 7.600 7.470 7.470 47,715 -0.10(-1.32%)
Dec 12, 2013 7.760 7.760 7.550 7.570 65,453 -0.16(-2.07%)
Dec 11, 2013 7.650 7.770 6.940 7.730 175,174 +0.03(+0.39%)
Dec 10, 2013 7.720 7.790 7.670 7.700 142,322 -0.05(-0.65%)
Dec 09, 2013 7.710 7.770 7.670 7.750 101,285 +0.01(+0.13%)
Dec 06, 2013 7.780 7.840 7.550 7.740 0 +0.00(+0.00%)
Dec 05, 2013 7.660 7.770 7.490 7.740 0 +0.06(+0.78%)
Dec 04, 2013 7.590 7.690 7.562 7.680 0 +0.04(+0.52%)
Dec 03, 2013 7.570 7.690 7.387 7.640 0 +0.04(+0.53%)
Dec 02, 2013 7.680 7.680 7.560 7.600 96,477 -0.10(-1.30%)
Nov 29, 2013 7.700 7.750 7.680 7.700 0 +0.02(+0.26%)
Nov 27, 2013 7.580 7.720 7.540 7.680 0 +0.08(+1.05%)
Nov 26, 2013 7.550 7.650 7.480 7.600 0 +0.07(+0.93%)
Nov 25, 2013 7.410 7.530 7.360 7.530 69,129 +0.13(+1.76%)
Nov 22, 2013 7.380 7.410 7.260 7.400 0 +0.04(+0.54%)
Nov 21, 2013 7.220 7.380 7.190 7.360 63,713 +0.16(+2.22%)
Nov 20, 2013 7.300 7.300 7.190 7.200 0 -0.05(-0.69%)
Nov 19, 2013 7.330 7.360 7.240 7.250 28,847 -0.06(-0.82%)
Nov 18, 2013 7.380 7.380 7.300 7.310 0 -0.07(-0.95%)
Nov 15, 2013 7.320 7.380 7.260 7.380 0 +0.04(+0.54%)
Nov 14, 2013 7.350 7.380 7.230 7.340 89,155 -0.04(-0.54%)
Nov 13, 2013 7.360 7.390 7.290 7.380 93,540 +0.00(+0.00%)
Nov 12, 2013 7.360 7.380 7.260 7.380 0 +0.03(+0.41%)
Nov 11, 2013 7.380 7.400 7.320 7.350 0 -0.05(-0.68%)
Nov 08, 2013 7.340 7.430 7.340 7.400 0 +0.05(+0.68%)
Nov 07, 2013 7.420 7.440 7.330 7.350 77,818 -0.04(-0.54%)
Nov 06, 2013 7.410 7.450 7.360 7.390 98,071 +0.00(+0.00%)
Nov 05, 2013 7.430 7.450 7.380 7.390 0 -0.07(-0.94%)
Nov 04, 2013 7.510 7.510 7.420 7.460 128,665 -0.05(-0.67%)
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.