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 29, 2016 15.02 15.68 15.02 15.50 384,807 +0.68(+4.59%)
Jan 28, 2016 14.53 14.94 14.52 14.82 332,642 +0.28(+1.93%)
Jan 27, 2016 14.98 15.12 14.47 14.54 726,590 -0.62(-4.09%)
Jan 26, 2016 14.93 15.47 14.88 15.16 499,604 +0.16(+1.07%)
Jan 25, 2016 15.02 15.30 14.82 15.00 435,308 -0.03(-0.20%)
Jan 22, 2016 14.87 15.16 14.71 15.03 457,913 +0.24(+1.62%)
Jan 21, 2016 14.61 15.22 14.52 14.79 430,184 +0.29(+2.00%)
Jan 20, 2016 14.53 14.67 13.55 14.50 926,939 -0.70(-4.61%)
Jan 19, 2016 15.43 15.61 14.95 15.20 463,464 -0.25(-1.62%)
Jan 15, 2016 15.51 15.45 15.45 15.45 466,200 -0.46(-2.89%)
Jan 14, 2016 15.34 16.12 15.00 15.91 406,826 +0.49(+3.18%)
Jan 13, 2016 16.18 16.78 15.15 15.42 556,908 -0.48(-3.02%)
Jan 12, 2016 15.38 15.91 15.26 15.90 487,564 +0.57(+3.72%)
Jan 11, 2016 15.89 16.03 15.05 15.33 586,111 -0.63(-3.95%)
Jan 08, 2016 16.39 16.47 15.39 15.96 1,042,110 -0.25(-1.54%)
Jan 07, 2016 15.91 16.43 15.90 16.21 674,829 -0.23(-1.40%)
Jan 06, 2016 16.10 16.84 15.88 16.44 845,123 +0.18(+1.11%)
Jan 05, 2016 16.56 16.66 15.84 16.26 541,453 -0.38(-2.28%)
Jan 04, 2016 16.50 16.68 16.01 16.64 417,985 -0.09(-0.54%)
Dec 31, 2015 17.12 16.73 16.73 16.73 522,000 -0.41(-2.39%)
Dec 30, 2015 17.26 17.70 17.11 17.14 532,471 -0.25(-1.44%)
Dec 29, 2015 17.00 17.49 17.00 17.39 399,937 +0.40(+2.35%)
Dec 28, 2015 17.72 17.72 16.91 16.99 432,375 -0.62(-3.52%)
Dec 24, 2015 17.40 17.61 17.61 17.61 173,300 +0.24(+1.38%)
Dec 23, 2015 17.24 17.74 17.10 17.37 342,961 +0.09(+0.52%)
Dec 22, 2015 17.10 17.46 16.95 17.28 335,445 +0.03(+0.17%)
Dec 21, 2015 16.91 17.39 16.90 17.25 485,167 +0.37(+2.19%)
Dec 18, 2015 16.75 17.07 16.55 16.88 880,574 +0.00(+0.00%)
Dec 17, 2015 17.25 17.44 16.86 16.88 418,695 -0.28(-1.63%)
Dec 16, 2015 16.93 17.46 16.93 17.16 382,885 +0.25(+1.48%)
Dec 15, 2015 16.75 17.04 16.56 16.91 396,207 +0.27(+1.62%)
Dec 14, 2015 16.78 16.87 16.04 16.64 730,360 -0.05(-0.30%)
Dec 11, 2015 17.23 17.34 16.63 16.69 461,630 -0.83(-4.74%)
Dec 10, 2015 17.04 17.68 17.04 17.52 542,214 +0.52(+3.06%)
Dec 09, 2015 17.47 17.78 16.98 17.00 389,727 -0.52(-2.97%)
Dec 08, 2015 17.24 17.87 17.05 17.52 488,684 -0.01(-0.06%)
Dec 07, 2015 18.14 18.15 17.41 17.53 831,252 -0.58(-3.20%)
Dec 04, 2015 18.21 18.57 17.77 18.11 644,259 -0.17(-0.93%)
Dec 03, 2015 19.00 19.11 18.18 18.28 412,990 -0.68(-3.59%)
Dec 02, 2015 19.21 19.65 18.80 18.96 879,984 -0.24(-1.25%)
Dec 01, 2015 18.79 19.46 18.79 19.20 1,202,758 +0.52(+2.78%)
Nov 30, 2015 18.72 19.25 18.56 18.68 486,424 +0.10(+0.54%)
Nov 27, 2015 18.60 18.85 18.42 18.58 167,058 -0.14(-0.75%)
Nov 25, 2015 18.37 18.72 18.72 18.72 405,700 +0.21(+1.13%)
Nov 24, 2015 19.08 19.28 18.45 18.51 675,814 -0.78(-4.04%)
Nov 23, 2015 19.56 19.73 19.19 19.29 453,223 -0.43(-2.18%)
Nov 20, 2015 20.61 20.61 19.49 19.72 601,071 -0.66(-3.24%)
Nov 19, 2015 20.75 21.17 20.32 20.38 790,354 -0.44(-2.11%)
Nov 18, 2015 20.56 20.95 20.40 20.82 527,795 +0.25(+1.22%)
Nov 17, 2015 20.97 21.35 20.23 20.57 869,039 +0.25(+1.23%)
Nov 16, 2015 19.38 20.41 19.32 20.32 496,433 +0.80(+4.10%)
Nov 13, 2015 19.44 19.71 19.11 19.52 547,719 -0.11(-0.56%)
Nov 12, 2015 19.65 20.10 19.51 19.63 591,523 -0.30(-1.51%)
Nov 11, 2015 19.47 19.97 19.31 19.93 501,232 +0.43(+2.21%)
Nov 10, 2015 19.65 19.75 19.18 19.50 824,866 -0.24(-1.22%)
Nov 09, 2015 20.25 20.53 19.65 19.74 457,001 -0.57(-2.81%)
Nov 06, 2015 20.02 20.47 19.66 20.31 514,756 +0.17(+0.84%)
Nov 05, 2015 20.03 20.25 19.26 20.14 694,598 -0.10(-0.49%)
Nov 04, 2015 20.00 20.55 19.95 20.24 1,005,822 +0.36(+1.81%)
Nov 03, 2015 19.19 19.93 19.09 19.88 679,901 +0.56(+2.90%)
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.