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, 2012 7.050 7.210 7.010 7.080 256,584 +0.01(+0.14%)
Oct 26, 2012 7.130 7.070 7.070 7.070 216,600 -0.06(-0.84%)
Oct 25, 2012 7.170 7.490 6.990 7.130 214,509 +0.11(+1.57%)
Oct 24, 2012 7.100 7.170 6.980 7.020 84,416 -0.06(-0.85%)
Oct 23, 2012 7.050 7.125 6.990 7.080 65,078 +0.09(+1.29%)
Oct 19, 2012 7.090 7.120 6.950 6.990 181,737 -0.12(-1.69%)
Oct 18, 2012 7.300 7.389 7.100 7.110 119,880 -0.23(-3.13%)
Oct 17, 2012 7.300 7.400 7.210 7.340 120,215 +0.03(+0.41%)
Oct 16, 2012 7.250 7.600 7.210 7.310 125,408 +0.13(+1.88%)
Oct 15, 2012 7.330 7.330 7.170 7.175 130,356 -0.11(-1.44%)
Oct 12, 2012 7.200 7.390 7.200 7.280 154,443 +0.09(+1.25%)
Oct 11, 2012 7.510 7.610 7.180 7.190 227,691 -0.24(-3.23%)
Oct 10, 2012 7.340 7.565 7.090 7.430 404,082 +0.09(+1.23%)
Oct 09, 2012 7.900 7.900 6.510 7.340 1,253,617 -1.60(-17.90%)
Oct 08, 2012 9.070 9.070 8.791 8.940 113,083 -0.20(-2.19%)
Oct 05, 2012 9.230 9.360 9.070 9.140 96,579 -0.06(-0.65%)
Oct 04, 2012 9.220 9.250 9.052 9.200 65,905 -0.01(-0.11%)
Oct 03, 2012 9.285 9.380 9.100 9.210 47,132 -0.06(-0.65%)
Oct 02, 2012 9.410 9.480 9.170 9.270 106,258 -0.08(-0.86%)
Oct 01, 2012 9.460 9.530 9.300 9.350 99,263 -0.03(-0.32%)
Sep 28, 2012 9.520 9.520 9.290 9.380 71,304 -0.21(-2.19%)
Sep 27, 2012 9.290 9.650 9.130 9.590 85,804 +0.34(+3.68%)
Sep 26, 2012 9.580 9.580 9.160 9.250 135,834 -0.29(-3.03%)
Sep 25, 2012 9.790 9.880 9.490 9.539 121,750 -0.16(-1.66%)
Sep 24, 2012 9.550 9.750 9.550 9.700 86,212 +0.10(+1.04%)
Sep 21, 2012 9.950 9.950 9.560 9.600 197,702 -0.19(-1.94%)
Sep 20, 2012 9.780 9.860 9.680 9.790 65,216 -0.04(-0.41%)
Sep 19, 2012 9.670 9.860 9.500 9.830 122,040 +0.21(+2.18%)
Sep 18, 2012 9.650 9.650 9.260 9.620 126,921 -0.07(-0.72%)
Sep 17, 2012 9.640 9.740 9.610 9.690 155,331 -0.02(-0.21%)
Sep 14, 2012 9.560 9.780 9.482 9.710 225,166 +0.21(+2.21%)
Sep 13, 2012 9.610 9.660 9.450 9.500 197,496 -0.09(-0.94%)
Sep 12, 2012 9.630 9.630 9.460 9.590 126,822 -0.01(-0.10%)
Sep 11, 2012 9.600 9.620 9.480 9.600 169,733 +0.02(+0.21%)
Sep 10, 2012 9.490 9.610 9.490 9.580 189,951 +0.00(+0.00%)
Sep 07, 2012 9.630 9.630 9.530 9.580 159,453 +0.00(+0.00%)
Sep 06, 2012 9.570 9.630 9.530 9.580 209,415 +0.10(+1.05%)
Sep 05, 2012 9.650 9.690 9.440 9.480 98,491 -0.17(-1.76%)
Sep 04, 2012 9.400 9.700 9.260 9.650 192,171 +0.23(+2.44%)
Aug 31, 2012 9.520 9.531 9.300 9.420 120,706 -0.03(-0.32%)
Aug 30, 2012 9.540 9.550 9.310 9.450 87,983 -0.17(-1.77%)
Aug 29, 2012 9.490 9.670 9.450 9.620 118,600 +0.08(+0.84%)
Aug 27, 2012 9.500 9.780 9.500 9.540 160,628 +0.12(+1.27%)
Aug 24, 2012 9.500 9.550 9.310 9.420 174,275 -0.21(-2.18%)
Aug 23, 2012 9.870 9.870 9.480 9.630 96,835 -0.26(-2.63%)
Aug 22, 2012 10.01 10.10 9.850 9.890 111,751 -0.18(-1.79%)
Aug 21, 2012 10.08 10.41 9.883 10.07 111,072 +0.07(+0.70%)
Aug 20, 2012 10.23 10.23 9.820 10.00 124,419 -0.25(-2.44%)
Aug 17, 2012 9.950 10.25 9.900 10.25 143,328 +0.28(+2.81%)
Aug 16, 2012 9.850 9.980 9.670 9.970 137,506 +0.10(+1.01%)
Aug 15, 2012 9.790 9.920 9.650 9.870 124,910 +0.09(+0.92%)
Aug 14, 2012 9.500 9.890 9.480 9.780 278,858 +0.33(+3.49%)
Aug 13, 2012 9.400 9.480 9.235 9.450 263,005 +0.08(+0.85%)
Aug 10, 2012 9.330 9.420 9.250 9.370 144,847 +0.03(+0.32%)
Aug 09, 2012 9.480 9.540 9.300 9.340 126,718 -0.12(-1.32%)
Aug 08, 2012 9.440 9.650 9.410 9.465 146,537 +0.00(+0.05%)
Aug 07, 2012 9.480 9.650 9.370 9.460 176,926 +0.05(+0.53%)
Aug 06, 2012 9.100 9.480 9.060 9.410 148,202 +0.33(+3.63%)
Aug 03, 2012 9.000 9.140 8.970 9.080 222,376 +0.22(+2.48%)
Aug 02, 2012 8.930 9.090 8.790 8.860 133,864 -0.15(-1.66%)
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.