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, 2007 27.91 27.98 25.65 26.44 1,677,391 -1.01(-3.68%)
Oct 30, 2007 25.36 28.26 25.28 27.45 3,260,810 +2.15(+8.50%)
Oct 29, 2007 25.09 25.74 24.92 25.30 2,272,176 +0.29(+1.16%)
Oct 26, 2007 27.21 27.39 24.30 25.01 3,624,498 -1.12(-4.29%)
Oct 25, 2007 30.45 31.40 25.93 26.13 10,477,205 -13.43(-33.95%)
Oct 24, 2007 40.31 40.60 38.70 39.56 1,862,600 -1.03(-2.54%)
Oct 23, 2007 39.53 40.77 39.30 40.59 1,357,053 +1.47(+3.76%)
Oct 22, 2007 35.30 39.37 35.00 39.12 2,042,000 +1.56(+4.15%)
Oct 19, 2007 40.50 40.99 37.37 37.56 2,067,140 -3.16(-7.76%)
Oct 18, 2007 41.90 42.42 40.10 40.72 1,361,290 -1.73(-4.08%)
Oct 17, 2007 43.65 44.25 40.57 42.45 1,603,578 -0.46(-1.07%)
Oct 16, 2007 43.00 43.45 41.90 42.91 805,993 -0.04(-0.09%)
Oct 15, 2007 42.75 43.90 42.14 42.95 1,274,873 +0.93(+2.21%)
Oct 12, 2007 40.03 42.37 40.03 42.02 1,343,367 +1.98(+4.95%)
Oct 11, 2007 42.30 43.21 38.07 40.04 1,818,983 -2.07(-4.92%)
Oct 10, 2007 41.90 42.18 41.03 42.11 944,474 +0.30(+0.72%)
Oct 09, 2007 41.10 42.30 40.79 41.81 1,352,716 +1.20(+2.95%)
Oct 08, 2007 39.20 40.81 39.19 40.61 1,064,722 +1.82(+4.69%)
Oct 05, 2007 38.39 39.40 38.25 38.79 819,182 +0.93(+2.46%)
Oct 04, 2007 37.29 37.90 37.05 37.86 619,380 +0.29(+0.77%)
Oct 03, 2007 38.60 38.90 37.23 37.57 713,971 -0.85(-2.21%)
Oct 02, 2007 37.24 38.58 36.92 38.42 936,471 +1.34(+3.61%)
Oct 01, 2007 35.84 37.20 35.61 37.08 772,715 +1.77(+5.01%)
Sep 28, 2007 36.04 36.60 35.00 35.31 550,574 -0.72(-2.00%)
Sep 27, 2007 35.20 36.05 34.99 36.03 653,622 +1.07(+3.06%)
Sep 26, 2007 35.26 35.59 34.55 34.96 482,552 +0.04(+0.11%)
Sep 25, 2007 34.99 35.30 34.28 34.92 743,652 -0.06(-0.17%)
Sep 24, 2007 34.70 35.25 34.02 34.98 959,830 +0.42(+1.22%)
Sep 21, 2007 34.53 34.89 33.53 34.56 1,206,518 +0.30(+0.88%)
Sep 20, 2007 35.27 35.49 33.75 34.26 2,525,072 -3.02(-8.10%)
Sep 19, 2007 35.00 37.46 34.90 37.28 1,903,296 +2.88(+8.37%)
Sep 18, 2007 32.45 34.55 32.12 34.40 1,100,347 +2.03(+6.27%)
Sep 17, 2007 32.98 33.13 32.31 32.37 790,761 -0.33(-1.01%)
Sep 14, 2007 32.70 33.67 32.50 32.70 737,988 -0.23(-0.70%)
Sep 13, 2007 33.14 33.62 32.87 32.93 677,163 -0.02(-0.06%)
Sep 12, 2007 33.25 33.43 32.68 32.95 1,137,581 -0.49(-1.47%)
Sep 11, 2007 33.68 33.73 32.81 33.44 1,481,029 -0.71(-2.08%)
Sep 10, 2007 33.24 34.59 32.54 34.15 1,347,577 +1.80(+5.56%)
Sep 07, 2007 32.19 32.96 31.64 32.35 1,432,947 -1.40(-4.15%)
Sep 06, 2007 34.77 34.89 32.96 33.75 1,183,354 -0.98(-2.82%)
Sep 05, 2007 34.50 35.33 33.84 34.73 1,897,781 +0.83(+2.45%)
Sep 04, 2007 32.50 34.33 32.30 33.90 1,714,849 +2.58(+8.24%)
Aug 31, 2007 31.20 31.60 30.88 31.32 716,625 +0.77(+2.52%)
Aug 30, 2007 30.72 31.58 30.33 30.55 783,993 -0.43(-1.39%)
Aug 29, 2007 29.85 31.06 29.48 30.98 597,329 +1.32(+4.45%)
Aug 28, 2007 30.96 30.99 29.50 29.66 752,028 -1.30(-4.20%)
Aug 27, 2007 31.48 32.00 30.76 30.96 1,092,841 -0.33(-1.05%)
Aug 24, 2007 30.97 31.46 30.34 31.29 637,983 +0.18(+0.58%)
Aug 23, 2007 31.65 32.10 30.90 31.11 786,426 +0.25(+0.81%)
Aug 22, 2007 30.51 31.25 30.31 30.86 939,639 +0.86(+2.87%)
Aug 21, 2007 29.50 30.25 28.62 30.00 1,083,566 +0.74(+2.53%)
Aug 20, 2007 28.01 29.33 28.01 29.26 987,714 +1.45(+5.21%)
Aug 17, 2007 28.22 28.94 27.20 27.81 1,045,271 +0.84(+3.11%)
Aug 16, 2007 26.52 27.70 25.59 26.97 1,617,671 -0.48(-1.75%)
Aug 15, 2007 27.25 28.83 27.10 27.45 1,216,214 -0.14(-0.51%)
Aug 14, 2007 29.77 29.98 27.55 27.59 1,293,726 -2.18(-7.32%)
Aug 13, 2007 31.19 31.20 29.75 29.77 852,033 -0.51(-1.68%)
Aug 10, 2007 29.81 31.09 29.46 30.28 1,747,113 -1.71(-5.35%)
Aug 09, 2007 31.00 32.08 29.41 31.99 1,797,789 +0.32(+1.01%)
Aug 08, 2007 31.20 33.68 31.07 31.67 2,576,732 +0.66(+2.13%)
Aug 07, 2007 29.37 31.18 28.80 31.01 1,218,148 +1.84(+6.31%)
Aug 06, 2007 29.49 29.50 27.65 29.17 1,544,671 +0.41(+1.43%)
Aug 03, 2007 28.74 29.74 27.77 28.76 1,720,708 +0.78(+2.79%)
Aug 02, 2007 27.00 27.98 26.68 27.98 896,729 +0.98(+3.63%)
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.