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 (%)
Oct 31, 2003 2.750 2.750 2.600 2.670 50,185 +0.05(+1.91%)
Oct 30, 2003 2.620 2.689 2.620 2.620 20,015 +0.00(+0.00%)
Oct 29, 2003 2.500 2.760 2.500 2.620 60,516 +0.13(+5.22%)
Oct 28, 2003 2.320 2.500 2.320 2.490 90,459 +0.10(+4.18%)
Oct 27, 2003 2.440 2.450 2.300 2.390 102,700 -0.06(-2.45%)
Oct 24, 2003 2.610 2.690 2.300 2.450 161,400 -0.20(-7.55%)
Oct 23, 2003 2.850 2.980 2.500 2.650 213,000 -0.29(-9.86%)
Oct 22, 2003 3.000 3.000 2.760 2.940 111,000 -0.14(-4.51%)
Oct 21, 2003 3.020 3.150 2.895 3.079 697,767 +0.32(+11.56%)
Oct 20, 2003 2.780 2.790 2.660 2.760 42,000 +0.05(+1.85%)
Oct 17, 2003 2.750 2.770 2.700 2.710 37,100 -0.05(-1.81%)
Oct 16, 2003 2.790 2.770 2.660 2.760 26,000 -0.03(-1.08%)
Oct 15, 2003 2.750 2.800 2.640 2.790 49,900 +0.09(+3.33%)
Oct 14, 2003 2.820 2.830 2.660 2.700 46,180 -0.11(-3.91%)
Oct 13, 2003 2.850 2.900 2.610 2.810 53,310 -0.04(-1.40%)
Oct 10, 2003 2.790 2.930 2.790 2.850 35,600 +0.00(+0.00%)
Oct 09, 2003 2.840 3.000 2.790 2.850 102,900 -0.05(-1.72%)
Oct 08, 2003 3.000 3.000 2.810 2.900 113,100 -0.10(-3.33%)
Oct 07, 2003 2.740 3.000 2.650 3.000 165,500 +0.18(+6.38%)
Oct 06, 2003 2.730 2.820 2.600 2.820 138,700 +0.15(+5.62%)
Oct 03, 2003 2.510 2.750 2.410 2.670 186,680 +0.18(+7.23%)
Oct 02, 2003 2.490 2.510 2.400 2.490 46,509 +0.02(+0.81%)
Oct 01, 2003 2.490 2.490 2.450 2.470 23,000 -0.01(-0.40%)
Sep 30, 2003 2.340 2.490 2.340 2.480 56,730 +0.06(+2.48%)
Sep 29, 2003 2.500 2.540 2.370 2.420 67,300 -0.09(-3.59%)
Sep 26, 2003 2.500 2.570 2.380 2.510 107,800 +0.08(+3.29%)
Sep 25, 2003 2.500 2.500 2.360 2.430 97,115 -0.05(-2.02%)
Sep 24, 2003 2.420 2.670 2.440 2.480 114,968 +0.06(+2.48%)
Sep 23, 2003 2.590 2.590 2.420 2.420 162,650 -0.08(-3.20%)
Sep 22, 2003 2.600 2.680 2.450 2.500 217,700 -0.11(-4.18%)
Sep 19, 2003 2.350 2.650 2.350 2.609 137,430 +0.24(+10.08%)
Sep 18, 2003 2.500 2.500 2.370 2.370 171,400 -0.11(-4.44%)
Sep 17, 2003 2.500 2.600 2.410 2.480 99,850 -0.02(-0.80%)
Sep 16, 2003 2.690 2.690 2.400 2.500 199,000 -0.05(-1.96%)
Sep 15, 2003 2.690 2.690 2.500 2.550 216,600 -0.04(-1.54%)
Sep 12, 2003 2.740 2.920 2.320 2.590 746,200 -0.34(-11.60%)
Sep 11, 2003 2.820 3.000 2.780 2.930 102,900 +0.04(+1.38%)
Sep 10, 2003 3.120 3.170 2.750 2.890 98,800 -0.18(-5.86%)
Sep 09, 2003 3.180 3.180 2.910 3.070 121,200 -0.06(-1.92%)
Sep 08, 2003 3.000 3.200 2.900 3.130 348,500 +0.12(+3.99%)
Sep 05, 2003 2.890 3.050 2.850 3.010 56,440 +0.12(+4.15%)
Sep 04, 2003 2.910 3.050 2.750 2.890 141,000 -0.11(-3.67%)
Sep 03, 2003 3.080 3.100 2.900 3.000 248,000 +0.05(+1.69%)
Sep 02, 2003 3.040 3.100 2.740 2.950 527,200 +0.31(+11.74%)
Aug 29, 2003 2.510 2.700 2.510 2.640 12,000 -0.05(-1.86%)
Aug 28, 2003 2.680 2.700 2.550 2.690 43,800 -0.01(-0.37%)
Aug 27, 2003 2.850 2.850 2.620 2.700 98,200 -0.01(-0.37%)
Aug 26, 2003 2.640 2.830 2.620 2.710 43,900 +0.06(+2.26%)
Aug 25, 2003 2.940 2.940 2.650 2.650 47,300 -0.18(-6.36%)
Aug 22, 2003 2.750 2.840 2.600 2.830 125,100 +0.09(+3.28%)
Aug 21, 2003 2.610 2.750 2.451 2.740 110,100 +0.35(+14.64%)
Aug 20, 2003 2.820 2.820 2.310 2.390 149,600 -0.33(-12.13%)
Aug 19, 2003 2.800 2.850 2.500 2.720 286,700 +0.22(+8.80%)
Aug 18, 2003 2.200 2.500 2.160 2.500 158,300 +0.30(+13.64%)
Aug 15, 2003 2.140 2.200 2.100 2.200 19,100 +0.09(+4.27%)
Aug 14, 2003 2.000 2.140 2.000 2.110 21,300 +0.02(+0.96%)
Aug 13, 2003 2.010 2.090 2.010 2.090 11,000 -0.01(-0.48%)
Aug 12, 2003 1.900 2.140 1.900 2.100 23,500 +0.10(+5.00%)
Aug 11, 2003 1.930 2.040 1.900 2.000 20,200 -0.01(-0.50%)
Aug 08, 2003 2.140 2.140 2.010 2.010 17,500 -0.14(-6.51%)
Aug 07, 2003 2.060 2.200 1.980 2.150 26,600 -0.04(-1.83%)
Aug 06, 2003 2.110 2.200 2.060 2.190 12,100 +0.02(+0.92%)
Aug 05, 2003 2.030 2.200 2.020 2.170 46,400 +0.02(+0.98%)
Aug 04, 2003 2.250 2.250 2.010 2.149 39,200 -0.10(-4.49%)
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.