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 30, 2015 18.60 19.15 18.40 19.01 886,527 +0.48(+2.59%)
Oct 29, 2015 19.85 19.88 18.35 18.53 778,285 -0.98(-5.02%)
Oct 28, 2015 18.45 19.98 18.00 19.51 2,089,895 +1.83(+10.35%)
Oct 27, 2015 18.15 18.56 17.47 17.68 925,378 -0.45(-2.48%)
Oct 26, 2015 18.20 18.40 17.81 18.13 651,380 +0.04(+0.22%)
Oct 23, 2015 17.78 18.37 17.62 18.09 763,616 +0.41(+2.32%)
Oct 22, 2015 17.17 17.99 16.90 17.68 782,038 +0.64(+3.76%)
Oct 21, 2015 17.73 17.79 17.01 17.04 333,066 -0.54(-3.07%)
Oct 20, 2015 17.76 18.02 17.37 17.58 429,573 -0.27(-1.51%)
Oct 19, 2015 17.70 18.15 17.50 17.85 568,958 +0.08(+0.45%)
Oct 16, 2015 18.15 18.17 17.50 17.77 492,914 -0.30(-1.66%)
Oct 15, 2015 18.04 18.30 17.57 18.07 818,768 +0.03(+0.17%)
Oct 14, 2015 17.91 18.66 17.74 18.04 615,726 +0.24(+1.35%)
Oct 13, 2015 18.69 18.81 17.71 17.80 466,393 -0.92(-4.91%)
Oct 12, 2015 19.18 19.22 18.52 18.72 366,958 -0.50(-2.60%)
Oct 09, 2015 19.04 19.56 19.00 19.22 480,865 +0.20(+1.05%)
Oct 08, 2015 19.96 19.96 18.98 19.02 459,156 -0.13(-0.68%)
Oct 07, 2015 19.24 20.26 19.06 19.15 1,221,534 +0.17(+0.90%)
Oct 06, 2015 18.26 19.24 17.86 18.98 1,376,170 +1.58(+9.08%)
Oct 05, 2015 17.60 17.94 17.37 17.40 519,250 -0.44(-2.47%)
Oct 02, 2015 17.04 17.84 16.90 17.84 494,176 +0.66(+3.84%)
Oct 01, 2015 17.00 17.29 16.81 17.18 329,934 +0.14(+0.82%)
Sep 30, 2015 16.83 17.20 16.78 17.04 510,288 +0.28(+1.67%)
Sep 29, 2015 17.12 17.20 16.42 16.76 830,264 -0.40(-2.33%)
Sep 28, 2015 17.90 18.20 17.00 17.16 713,997 -0.89(-4.93%)
Sep 25, 2015 17.93 18.44 17.59 18.05 1,144,265 +0.25(+1.40%)
Sep 24, 2015 16.96 17.80 16.75 17.80 483,930 +0.72(+4.22%)
Sep 23, 2015 16.99 17.20 16.75 17.08 546,569 +0.10(+0.59%)
Sep 22, 2015 17.05 17.50 16.67 16.98 579,461 -0.43(-2.47%)
Sep 21, 2015 18.65 18.80 17.33 17.41 1,071,987 -1.22(-6.55%)
Sep 18, 2015 17.43 19.00 17.03 18.63 2,030,577 +0.80(+4.49%)
Sep 17, 2015 17.40 17.99 17.20 17.83 705,946 +0.37(+2.12%)
Sep 16, 2015 17.46 17.73 17.01 17.46 626,031 +0.09(+0.52%)
Sep 15, 2015 17.02 17.64 16.98 17.37 666,194 +0.29(+1.70%)
Sep 14, 2015 16.92 17.18 16.65 17.08 580,820 +0.13(+0.77%)
Sep 11, 2015 16.26 17.08 16.26 16.95 673,737 +0.52(+3.16%)
Sep 10, 2015 16.05 16.73 15.71 16.43 843,607 +0.62(+3.92%)
Sep 09, 2015 15.50 15.97 15.41 15.81 927,121 +0.43(+2.80%)
Sep 08, 2015 15.57 15.93 15.19 15.38 701,432 +0.10(+0.65%)
Sep 04, 2015 15.64 15.28 15.28 15.28 451,500 -0.36(-2.30%)
Sep 03, 2015 15.84 16.19 15.38 15.64 854,058 -0.20(-1.26%)
Sep 02, 2015 15.97 15.97 15.07 15.84 952,435 +0.15(+0.96%)
Sep 01, 2015 16.28 16.69 15.58 15.69 1,065,976 -1.03(-6.16%)
Aug 31, 2015 17.34 17.50 16.62 16.72 635,450 -0.87(-4.95%)
Aug 28, 2015 16.62 17.67 16.38 17.59 810,942 +0.95(+5.71%)
Aug 27, 2015 16.82 16.93 16.32 16.64 873,491 -0.14(-0.83%)
Aug 26, 2015 17.23 17.50 16.00 16.78 1,238,693 -0.16(-0.94%)
Aug 25, 2015 17.49 17.70 16.60 16.94 928,689 +0.39(+2.36%)
Aug 24, 2015 16.20 17.16 15.30 16.55 1,183,898 -1.10(-6.23%)
Aug 21, 2015 16.91 17.90 16.62 17.65 1,247,214 +0.02(+0.11%)
Aug 20, 2015 17.97 18.36 17.36 17.63 1,012,510 -0.87(-4.70%)
Aug 19, 2015 18.35 18.63 17.33 18.50 964,955 -0.09(-0.48%)
Aug 18, 2015 18.96 18.96 18.20 18.59 784,122 -0.34(-1.80%)
Aug 17, 2015 18.62 19.24 18.33 18.93 931,197 +0.07(+0.37%)
Aug 14, 2015 18.44 18.90 18.17 18.86 748,142 +0.32(+1.73%)
Aug 13, 2015 19.05 19.17 18.45 18.54 683,140 -0.61(-3.19%)
Aug 12, 2015 19.38 19.56 18.39 19.15 1,130,028 -0.55(-2.79%)
Aug 11, 2015 19.85 19.85 19.33 19.70 526,283 -0.01(-0.05%)
Aug 10, 2015 19.15 19.80 19.08 19.71 663,059 +0.56(+2.92%)
Aug 07, 2015 19.93 19.93 18.87 19.15 827,615 -0.36(-1.85%)
Aug 06, 2015 19.61 20.38 19.30 19.51 800,137 -0.10(-0.51%)
Aug 05, 2015 19.00 20.21 18.75 19.61 1,343,625 +0.81(+4.31%)
Aug 04, 2015 18.43 19.29 18.38 18.80 1,381,460 +0.29(+1.57%)
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.