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, 2005 11.38 11.65 11.06 11.28 313,911 -0.04(-0.35%)
Nov 29, 2005 11.43 11.50 11.10 11.32 349,694 -0.07(-0.61%)
Nov 28, 2005 11.94 11.95 11.36 11.39 546,490 -0.34(-2.90%)
Nov 25, 2005 11.90 12.00 11.72 11.73 207,796 -0.01(-0.09%)
Nov 23, 2005 11.80 11.99 11.69 11.74 311,677 +0.01(+0.09%)
Nov 22, 2005 11.57 11.79 11.44 11.73 260,597 +0.08(+0.69%)
Nov 21, 2005 11.55 11.69 11.12 11.65 286,440 +0.09(+0.78%)
Nov 18, 2005 11.95 11.99 11.46 11.56 319,694 -0.18(-1.53%)
Nov 17, 2005 11.25 11.92 11.25 11.74 472,404 +0.55(+4.92%)
Nov 16, 2005 11.25 11.45 10.60 11.19 491,548 +0.03(+0.27%)
Nov 15, 2005 11.49 11.60 11.01 11.16 505,060 -0.28(-2.45%)
Nov 14, 2005 12.10 12.48 11.27 11.44 1,035,431 -0.56(-4.67%)
Nov 11, 2005 11.55 12.01 11.40 12.00 1,063,559 +0.47(+4.08%)
Nov 10, 2005 11.24 11.60 10.99 11.53 872,007 +0.32(+2.85%)
Nov 09, 2005 11.24 11.24 10.95 11.21 481,753 +0.06(+0.54%)
Nov 08, 2005 11.19 11.25 11.00 11.15 577,706 -0.08(-0.71%)
Nov 07, 2005 11.44 11.45 11.11 11.23 418,666 -0.06(-0.53%)
Nov 04, 2005 11.14 11.45 10.85 11.29 759,950 +0.14(+1.26%)
Nov 03, 2005 10.94 11.20 10.78 11.15 619,932 +0.37(+3.43%)
Nov 02, 2005 10.65 10.80 10.50 10.78 222,616 +0.08(+0.75%)
Nov 01, 2005 10.70 10.97 10.43 10.70 312,798 +0.02(+0.19%)
Oct 31, 2005 10.27 10.69 10.11 10.68 550,155 +0.36(+3.49%)
Oct 28, 2005 10.76 10.76 9.950 10.32 1,087,499 -0.48(-4.44%)
Oct 27, 2005 11.25 11.25 10.48 10.80 1,928,148 -0.46(-4.09%)
Oct 26, 2005 11.09 11.28 11.09 11.26 566,965 +0.07(+0.63%)
Oct 25, 2005 11.00 11.21 10.80 11.19 792,564 +0.19(+1.73%)
Oct 24, 2005 10.89 11.06 10.78 11.00 538,253 +0.20(+1.85%)
Oct 21, 2005 10.54 10.85 10.54 10.80 564,647 +0.18(+1.69%)
Oct 20, 2005 9.600 10.70 9.580 10.62 1,770,202 +1.04(+10.86%)
Oct 19, 2005 8.930 9.580 8.920 9.580 1,056,108 +0.82(+9.36%)
Oct 18, 2005 8.810 8.830 8.660 8.760 253,525 -0.03(-0.34%)
Oct 17, 2005 8.800 8.830 8.640 8.790 339,145 +0.01(+0.11%)
Oct 14, 2005 8.300 8.780 8.300 8.780 383,903 +0.48(+5.78%)
Oct 13, 2005 8.260 8.420 8.050 8.300 264,593 -0.02(-0.24%)
Oct 12, 2005 8.580 8.580 8.230 8.320 313,178 -0.29(-3.37%)
Oct 11, 2005 8.700 8.950 8.570 8.610 600,828 +0.31(+3.73%)
Oct 10, 2005 8.300 8.450 8.160 8.300 358,021 +0.05(+0.61%)
Oct 07, 2005 7.800 8.320 7.800 8.250 577,669 +0.44(+5.63%)
Oct 06, 2005 8.450 8.620 7.730 7.810 1,061,471 -0.65(-7.68%)
Oct 05, 2005 9.030 9.080 8.460 8.460 389,792 -0.59(-6.52%)
Oct 04, 2005 9.200 9.250 9.000 9.050 358,560 -0.13(-1.42%)
Oct 03, 2005 9.090 9.250 9.070 9.180 290,090 +0.11(+1.21%)
Sep 30, 2005 8.900 9.100 8.800 9.070 382,395 +0.14(+1.57%)
Sep 29, 2005 8.950 8.970 8.700 8.930 219,896 -0.08(-0.89%)
Sep 28, 2005 9.200 9.250 8.900 9.010 335,367 -0.20(-2.17%)
Sep 27, 2005 9.400 9.450 9.140 9.210 268,798 -0.14(-1.50%)
Sep 26, 2005 9.200 9.940 9.080 9.350 606,291 +0.27(+2.97%)
Sep 23, 2005 9.080 9.220 8.760 9.080 322,934 +0.33(+3.77%)
Sep 22, 2005 8.750 8.870 8.590 8.750 382,852 +0.01(+0.11%)
Sep 21, 2005 9.000 9.060 8.600 8.740 741,887 -0.23(-2.56%)
Sep 20, 2005 9.640 9.700 8.770 8.970 807,775 -0.67(-6.95%)
Sep 19, 2005 9.720 9.970 9.610 9.640 197,866 -0.10(-1.03%)
Sep 16, 2005 9.850 9.870 9.660 9.740 278,518 -0.02(-0.20%)
Sep 15, 2005 9.900 10.03 9.680 9.760 271,937 -0.10(-1.01%)
Sep 14, 2005 10.00 10.35 9.840 9.860 373,800 -0.13(-1.30%)
Sep 13, 2005 9.990 10.03 9.860 9.990 223,775 +0.04(+0.40%)
Sep 12, 2005 9.870 10.00 9.660 9.950 385,467 +0.08(+0.81%)
Sep 09, 2005 10.07 10.19 9.810 9.870 250,114 -0.20(-1.99%)
Sep 08, 2005 10.24 10.25 10.00 10.07 226,715 -0.12(-1.18%)
Sep 07, 2005 9.910 10.25 9.910 10.19 400,324 +0.27(+2.72%)
Sep 06, 2005 10.49 10.50 9.830 9.920 517,068 -0.52(-4.98%)
Sep 02, 2005 10.38 11.15 10.26 10.44 814,108 +0.15(+1.46%)
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.