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, 2018 14.85 14.95 14.25 14.40 226,273 -0.35(-2.37%)
Jan 30, 2018 14.75 14.80 14.45 14.75 184,696 -0.15(-1.01%)
Jan 29, 2018 14.95 15.00 14.65 14.90 132,712 -0.05(-0.33%)
Jan 26, 2018 14.90 14.95 14.64 14.95 127,000 +0.20(+1.36%)
Jan 25, 2018 14.45 14.90 14.30 14.75 324,160 +0.35(+2.43%)
Jan 24, 2018 14.70 14.70 14.25 14.40 123,460 -0.25(-1.71%)
Jan 23, 2018 14.45 14.65 14.35 14.65 189,979 +0.25(+1.74%)
Jan 22, 2018 14.45 14.45 14.12 14.40 112,406 -0.10(-0.69%)
Jan 19, 2018 14.05 14.60 14.00 14.50 348,779 +0.45(+3.20%)
Jan 18, 2018 14.35 14.00 14.05 194,444 -0.30(-2.09%)
Jan 17, 2018 14.30 14.40 14.10 14.35 129,786 +0.05(+0.35%)
Jan 16, 2018 14.35 14.50 14.10 14.30 206,760 -0.05(-0.35%)
Jan 12, 2018 14.35 14.35 14.35 0 -0.10(-0.69%)
Jan 11, 2018 14.25 14.50 14.15 14.45 181,049 +0.20(+1.40%)
Jan 10, 2018 14.30 14.15 14.25 76,245 -0.10(-0.70%)
Jan 09, 2018 14.25 14.38 14.06 14.35 129,223 +0.07(+0.53%)
Jan 08, 2018 14.20 14.35 13.82 14.28 135,973 +0.03(+0.18%)
Jan 05, 2018 14.30 14.35 14.05 14.25 105,503 -0.05(-0.35%)
Jan 04, 2018 14.10 14.35 14.10 14.30 204,824 +0.30(+2.14%)
Jan 03, 2018 14.05 14.25 13.95 14.00 145,473 -0.10(-0.71%)
Jan 02, 2018 14.05 14.15 13.95 14.10 175,937 +0.20(+1.44%)
Dec 29, 2017 13.90 13.90 13.90 0 -0.20(-1.42%)
Dec 28, 2017 14.15 14.20 14.00 14.10 96,823 -0.05(-0.35%)
Dec 27, 2017 14.20 14.50 14.00 14.15 162,590 +0.05(+0.35%)
Dec 26, 2017 14.00 14.45 14.00 14.10 155,693 +0.10(+0.71%)
Dec 22, 2017 14.10 14.10 13.85 14.00 110,171 -0.05(-0.36%)
Dec 21, 2017 14.10 14.45 13.95 14.05 291,628 +0.00(+0.00%)
Dec 20, 2017 14.15 14.20 13.90 14.05 180,113 -0.05(-0.35%)
Dec 19, 2017 14.25 14.50 14.10 14.10 245,434 -0.10(-0.70%)
Dec 18, 2017 14.45 14.50 14.12 14.20 203,969 -0.15(-1.05%)
Dec 15, 2017 14.20 14.38 14.00 14.35 699,824 +0.15(+1.06%)
Dec 14, 2017 14.30 14.40 14.15 14.20 212,091 -0.15(-1.05%)
Dec 13, 2017 14.10 14.35 14.05 14.35 312,229 +0.25(+1.77%)
Dec 12, 2017 14.00 14.15 13.80 14.10 279,894 +0.10(+0.71%)
Dec 11, 2017 13.95 14.05 13.85 14.00 220,014 +0.10(+0.72%)
Dec 08, 2017 13.70 14.07 13.38 13.90 369,369 +0.40(+2.96%)
Dec 07, 2017 13.70 13.79 13.20 13.50 289,700 -0.20(-1.46%)
Dec 06, 2017 12.95 13.70 12.85 13.70 217,131 +0.65(+4.98%)
Dec 05, 2017 12.75 13.18 12.62 13.05 340,575 +0.30(+2.35%)
Dec 04, 2017 13.15 13.25 12.75 12.75 205,921 -0.20(-1.54%)
Dec 01, 2017 13.35 13.35 12.80 12.95 154,042 -0.45(-3.36%)
Nov 30, 2017 13.45 13.50 13.17 13.40 138,288 +0.10(+0.75%)
Nov 29, 2017 13.50 13.60 13.25 13.30 117,648 -0.20(-1.48%)
Nov 28, 2017 13.35 13.53 13.25 13.50 135,955 +0.15(+1.12%)
Nov 27, 2017 13.45 13.65 13.30 13.35 69,603 -0.05(-0.37%)
Nov 24, 2017 13.65 13.65 13.30 13.40 61,929 -0.10(-0.74%)
Nov 22, 2017 13.50 13.60 13.35 13.50 114,423 +0.00(+0.00%)
Nov 21, 2017 13.30 13.75 13.30 13.50 154,870 +0.25(+1.89%)
Nov 20, 2017 13.05 13.35 12.85 13.25 139,424 +0.25(+1.92%)
Nov 17, 2017 13.10 13.20 12.95 13.00 123,140 -0.20(-1.52%)
Nov 16, 2017 12.95 13.38 12.95 13.20 122,201 +0.35(+2.72%)
Nov 15, 2017 12.90 13.15 12.80 12.85 116,268 -0.15(-1.15%)
Nov 14, 2017 13.10 13.20 12.85 13.00 113,888 -0.25(-1.89%)
Nov 13, 2017 13.20 13.55 13.15 13.25 118,145 -0.05(-0.38%)
Nov 10, 2017 13.45 13.55 13.25 13.30 72,854 -0.15(-1.12%)
Nov 09, 2017 13.65 13.83 13.35 13.45 145,961 -0.35(-2.54%)
Nov 08, 2017 13.35 13.88 13.20 13.80 191,827 +0.50(+3.76%)
Nov 07, 2017 13.40 13.45 13.18 13.30 126,329 -0.15(-1.12%)
Nov 06, 2017 13.50 13.55 13.35 13.45 110,053 +0.00(+0.00%)
Nov 03, 2017 13.75 13.75 13.30 13.45 172,057 -0.25(-1.82%)
Nov 02, 2017 13.40 13.80 13.40 13.70 218,919 +0.25(+1.86%)
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.