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, 2007 22.70 23.14 22.30 22.44 449,642 +0.21(+0.94%)
Nov 29, 2007 23.10 23.37 22.11 22.23 470,397 -0.80(-3.47%)
Nov 28, 2007 22.00 23.39 21.55 23.03 606,121 +1.32(+6.08%)
Nov 27, 2007 21.04 21.94 21.04 21.71 523,842 +0.71(+3.38%)
Nov 26, 2007 21.30 22.08 20.99 21.00 466,757 -0.21(-0.99%)
Nov 23, 2007 21.35 21.54 20.74 21.21 171,702 +0.08(+0.38%)
Nov 21, 2007 20.73 21.52 20.66 21.13 415,390 -0.01(-0.05%)
Nov 20, 2007 22.50 22.67 20.54 21.14 636,933 -1.00(-4.52%)
Nov 19, 2007 22.69 22.87 21.85 22.14 939,965 +0.87(+4.09%)
Nov 16, 2007 21.44 21.90 20.73 21.27 697,745 -0.04(-0.19%)
Nov 15, 2007 21.95 22.72 21.10 21.31 622,201 -0.80(-3.62%)
Nov 14, 2007 23.80 23.89 22.00 22.11 708,998 -1.00(-4.33%)
Nov 13, 2007 23.21 23.70 22.72 23.11 1,608,008 +0.61(+2.71%)
Nov 12, 2007 21.19 22.88 20.22 22.50 2,646,629 +2.86(+14.56%)
Nov 09, 2007 20.19 20.45 19.31 19.64 1,131,883 -0.94(-4.57%)
Nov 08, 2007 21.10 21.48 19.88 20.58 1,907,580 -0.93(-4.32%)
Nov 07, 2007 22.38 22.75 21.48 21.51 812,037 -1.47(-6.40%)
Nov 06, 2007 23.10 23.70 22.31 22.98 969,573 -0.05(-0.22%)
Nov 05, 2007 23.32 23.84 22.35 23.03 2,023,740 -1.50(-6.11%)
Nov 02, 2007 25.20 25.40 24.28 24.53 1,080,015 -0.45(-1.80%)
Nov 01, 2007 26.07 26.76 24.91 24.98 1,288,874 -1.46(-5.52%)
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%)
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.