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, 2015 22.40 22.50 21.48 21.50 741,115 -1.14(-5.04%)
Jan 29, 2015 21.00 22.74 20.96 22.64 970,899 +1.77(+8.48%)
Jan 28, 2015 21.84 22.17 20.81 20.87 793,073 -0.91(-4.18%)
Jan 27, 2015 21.52 22.02 21.11 21.78 796,742 -0.16(-0.73%)
Jan 26, 2015 22.85 22.97 21.55 21.94 1,243,767 -1.09(-4.73%)
Jan 23, 2015 22.91 23.65 22.86 23.03 792,236 +0.12(+0.52%)
Jan 22, 2015 22.81 22.98 21.81 22.91 587,637 +0.16(+0.70%)
Jan 21, 2015 22.84 23.11 22.32 22.75 678,772 -0.17(-0.74%)
Jan 20, 2015 23.00 23.09 22.05 22.92 869,715 +0.23(+1.01%)
Jan 16, 2015 21.52 22.82 21.33 22.69 1,062,476 +1.11(+5.14%)
Jan 15, 2015 23.70 23.95 21.41 21.58 1,057,745 -2.10(-8.87%)
Jan 14, 2015 22.90 24.42 22.35 23.68 1,001,681 +0.74(+3.23%)
Jan 13, 2015 24.34 24.74 22.43 22.94 1,270,384 -1.27(-5.25%)
Jan 12, 2015 25.16 25.38 23.20 24.21 1,597,476 -0.94(-3.74%)
Jan 09, 2015 26.33 26.56 24.94 25.15 822,042 -1.26(-4.77%)
Jan 08, 2015 26.30 26.71 25.82 26.41 922,787 +0.55(+2.13%)
Jan 07, 2015 25.44 25.91 25.30 25.86 654,502 +0.73(+2.90%)
Jan 06, 2015 27.24 27.32 24.91 25.13 1,627,473 -2.00(-7.35%)
Jan 05, 2015 27.20 27.95 26.51 27.12 963,366 -0.18(-0.64%)
Jan 02, 2015 28.50 28.97 26.86 27.30 949,194 -0.91(-3.23%)
Dec 31, 2014 27.86 28.21 28.21 28.21 1,061,700 +0.39(+1.40%)
Dec 30, 2014 28.44 28.67 27.54 27.82 431,490 -0.82(-2.86%)
Dec 29, 2014 29.27 29.74 28.39 28.64 583,790 -0.56(-1.92%)
Dec 26, 2014 29.26 29.54 28.60 29.20 535,008 +0.21(+0.72%)
Dec 24, 2014 27.47 28.99 28.99 28.99 630,300 +1.64(+6.00%)
Dec 23, 2014 27.65 27.65 26.41 27.35 592,477 -0.08(-0.29%)
Dec 22, 2014 27.02 27.77 26.80 27.43 686,287 +0.67(+2.50%)
Dec 19, 2014 27.51 28.23 26.59 26.76 1,764,091 -0.53(-1.94%)
Dec 18, 2014 26.21 27.64 26.21 27.29 1,097,432 +1.44(+5.57%)
Dec 17, 2014 25.34 26.12 24.68 25.85 1,361,483 +0.51(+2.01%)
Dec 16, 2014 25.60 26.46 25.31 25.34 886,549 -0.80(-3.06%)
Dec 15, 2014 26.68 27.89 25.01 26.14 1,577,126 -0.78(-2.90%)
Dec 12, 2014 27.36 27.97 26.90 26.92 535,376 -0.86(-3.10%)
Dec 11, 2014 28.31 29.19 27.68 27.78 656,754 -0.24(-0.86%)
Dec 10, 2014 27.90 29.17 27.59 28.02 1,181,240 +0.52(+1.89%)
Dec 09, 2014 26.63 27.60 26.05 27.50 863,832 +0.18(+0.66%)
Dec 08, 2014 29.06 29.69 26.06 27.32 1,414,128 -1.83(-6.28%)
Dec 05, 2014 29.31 29.54 28.90 29.15 509,619 +0.14(+0.48%)
Dec 04, 2014 29.18 29.39 28.55 29.01 471,292 -0.04(-0.14%)
Dec 03, 2014 30.19 30.19 29.01 29.05 705,671 -0.95(-3.17%)
Dec 02, 2014 28.86 30.05 28.50 30.00 1,098,282 +1.14(+3.95%)
Dec 01, 2014 29.54 29.71 28.30 28.86 769,914 -0.94(-3.15%)
Nov 28, 2014 29.98 30.60 29.45 29.80 614,301 +0.16(+0.54%)
Nov 26, 2014 29.52 29.64 29.64 29.64 749,000 +0.19(+0.65%)
Nov 25, 2014 28.25 30.15 28.20 29.45 1,478,782 +1.23(+4.36%)
Nov 24, 2014 27.00 28.70 26.75 28.22 1,037,095 +1.46(+5.46%)
Nov 21, 2014 27.56 27.81 26.69 26.76 637,090 -0.30(-1.11%)
Nov 20, 2014 26.25 27.45 26.12 27.06 571,238 +0.64(+2.42%)
Nov 19, 2014 26.68 27.00 26.05 26.42 589,658 -0.56(-2.08%)
Nov 18, 2014 27.12 27.29 26.67 26.98 479,092 +0.07(+0.26%)
Nov 17, 2014 26.86 27.55 26.71 26.91 593,088 -0.05(-0.19%)
Nov 14, 2014 27.26 27.57 26.43 26.96 734,644 -0.26(-0.96%)
Nov 13, 2014 26.62 27.95 26.61 27.22 986,575 +0.81(+3.07%)
Nov 12, 2014 27.21 27.49 25.50 26.41 1,373,951 -1.15(-4.17%)
Nov 11, 2014 28.18 28.27 27.03 27.56 983,422 -0.71(-2.51%)
Nov 10, 2014 27.01 28.33 26.80 28.27 1,244,256 +1.64(+6.16%)
Nov 07, 2014 26.57 26.75 25.93 26.63 590,176 +0.14(+0.53%)
Nov 06, 2014 26.28 27.38 26.12 26.49 766,107 +0.57(+2.20%)
Nov 05, 2014 26.99 27.04 25.43 25.92 1,438,715 +0.12(+0.47%)
Nov 04, 2014 25.40 26.05 24.79 25.80 681,782 +0.32(+1.26%)
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.