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 (%)
Nov 30, 2004 5.650 5.750 5.350 5.620 991,200 +0.18(+3.29%)
Nov 29, 2004 6.150 6.150 5.300 5.441 2,494,300 -0.60(-9.92%)
Nov 26, 2004 5.950 6.450 5.660 6.040 5,555,500 +0.86(+16.60%)
Nov 24, 2004 4.470 5.290 4.450 5.180 2,727,200 +0.93(+21.88%)
Nov 23, 2004 4.100 4.250 4.000 4.250 700,500 +0.30(+7.59%)
Nov 22, 2004 3.660 3.970 3.660 3.950 222,700 +0.15(+3.95%)
Nov 19, 2004 3.660 3.840 3.660 3.800 228,400 +0.13(+3.54%)
Nov 18, 2004 3.620 3.920 3.620 3.670 677,200 -0.30(-7.56%)
Nov 17, 2004 4.080 4.080 3.960 3.970 246,900 -0.03(-0.75%)
Nov 16, 2004 4.060 4.120 3.970 4.000 300,600 -0.14(-3.38%)
Nov 15, 2004 4.160 4.160 3.980 4.140 327,300 +0.09(+2.22%)
Nov 12, 2004 4.180 4.200 3.800 4.050 603,100 -0.06(-1.44%)
Nov 11, 2004 4.110 4.150 4.000 4.109 601,000 +0.11(+2.75%)
Nov 10, 2004 4.190 4.350 3.910 3.999 1,288,900 +0.02(+0.48%)
Nov 09, 2004 3.650 3.990 3.570 3.980 948,100 +0.38(+10.56%)
Nov 08, 2004 3.530 3.630 3.400 3.600 513,300 +0.10(+2.86%)
Nov 05, 2004 3.450 3.560 3.290 3.500 742,400 +0.10(+2.94%)
Nov 04, 2004 3.400 3.430 3.250 3.400 336,900 -0.02(-0.58%)
Nov 03, 2004 3.400 3.490 3.200 3.420 796,600 +0.11(+3.32%)
Nov 02, 2004 3.120 3.360 3.120 3.310 510,700 +0.12(+3.76%)
Nov 01, 2004 3.150 3.300 3.130 3.190 391,500 -0.02(-0.62%)
Oct 29, 2004 3.400 3.400 3.120 3.210 526,200 -0.04(-1.23%)
Oct 28, 2004 3.170 3.300 3.040 3.250 1,634,700 +0.28(+9.43%)
Oct 27, 2004 3.000 3.080 2.880 2.970 599,400 +0.01(+0.34%)
Oct 26, 2004 2.990 3.190 2.940 2.960 795,700 +0.02(+0.68%)
Oct 25, 2004 2.940 2.990 2.830 2.940 439,300 +0.10(+3.52%)
Oct 22, 2004 3.120 3.120 2.820 2.840 529,100 -0.11(-3.73%)
Oct 21, 2004 2.620 3.040 2.620 2.950 1,483,100 +0.42(+16.60%)
Oct 20, 2004 2.350 2.560 2.310 2.530 148,900 +0.13(+5.42%)
Oct 19, 2004 2.460 2.500 2.400 2.400 72,200 -0.10(-4.00%)
Oct 18, 2004 2.430 2.580 2.430 2.500 115,200 -0.02(-0.79%)
Oct 15, 2004 2.390 2.580 2.270 2.520 162,900 +0.02(+0.80%)
Oct 14, 2004 2.600 2.670 2.480 2.500 84,300 -0.10(-3.85%)
Oct 13, 2004 2.770 2.790 2.500 2.600 174,200 -0.01(-0.38%)
Oct 12, 2004 2.650 2.650 2.430 2.610 156,700 +0.07(+2.76%)
Oct 11, 2004 2.450 2.550 2.450 2.540 88,600 +0.07(+2.83%)
Oct 08, 2004 2.600 2.600 2.470 2.470 79,500 -0.05(-1.98%)
Oct 07, 2004 2.520 2.540 2.390 2.520 178,200 +0.06(+2.44%)
Oct 06, 2004 2.610 2.730 2.460 2.460 350,100 -0.12(-4.65%)
Oct 05, 2004 2.420 2.580 2.340 2.580 253,600 +0.25(+10.73%)
Oct 04, 2004 2.280 2.380 2.260 2.330 245,700 +0.06(+2.64%)
Oct 01, 2004 2.170 2.270 2.170 2.270 52,100 +0.10(+4.61%)
Sep 30, 2004 2.150 2.170 2.100 2.170 94,500 +0.02(+0.93%)
Sep 29, 2004 2.160 2.190 2.111 2.150 34,800 +0.00(+0.00%)
Sep 28, 2004 2.180 2.200 2.130 2.150 114,600 -0.03(-1.38%)
Sep 27, 2004 2.160 2.200 2.160 2.180 33,700 -0.05(-2.24%)
Sep 24, 2004 2.160 2.260 2.160 2.230 60,500 +0.01(+0.45%)
Sep 23, 2004 2.179 2.240 2.140 2.220 56,800 +0.04(+1.83%)
Sep 22, 2004 2.290 2.300 2.170 2.180 107,400 -0.07(-3.11%)
Sep 21, 2004 2.100 2.340 2.050 2.250 209,400 +0.16(+7.66%)
Sep 20, 2004 2.070 2.100 2.000 2.090 60,500 +0.00(+0.00%)
Sep 17, 2004 2.120 2.120 2.050 2.090 21,900 +0.00(+0.00%)
Sep 16, 2004 2.150 2.150 2.060 2.090 44,800 -0.05(-2.34%)
Sep 15, 2004 2.140 2.150 2.060 2.140 41,000 +0.01(+0.47%)
Sep 14, 2004 1.900 2.130 1.900 2.130 133,200 +0.18(+9.23%)
Sep 13, 2004 1.860 1.990 1.860 1.950 32,700 +0.00(+0.00%)
Sep 10, 2004 1.990 1.990 1.940 1.950 30,700 -0.01(-0.51%)
Sep 09, 2004 1.920 1.969 1.900 1.960 64,600 +0.02(+1.03%)
Sep 08, 2004 1.900 1.950 1.900 1.940 30,339 +0.00(+0.00%)
Sep 07, 2004 1.960 1.990 1.900 1.940 18,100 -0.01(-0.51%)
Sep 03, 2004 2.000 2.010 1.950 1.950 33,400 -0.06(-2.99%)
Sep 02, 2004 1.960 2.050 1.920 2.010 145,400 +0.09(+4.69%)
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.