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, 2009 6.810 6.810 6.540 6.580 269,257 -0.05(-0.75%)
Nov 27, 2009 6.700 6.730 6.610 6.630 98,318 -0.10(-1.49%)
Nov 25, 2009 6.810 6.950 6.730 6.730 149,970 -0.03(-0.44%)
Nov 24, 2009 6.800 6.820 6.650 6.760 265,593 -0.04(-0.59%)
Nov 23, 2009 6.600 6.950 6.530 6.800 316,597 +0.27(+4.13%)
Nov 20, 2009 6.550 6.640 6.400 6.530 227,713 -0.03(-0.46%)
Nov 19, 2009 6.550 6.700 6.400 6.560 209,361 +0.01(+0.15%)
Nov 18, 2009 6.500 6.570 6.430 6.550 137,546 +0.06(+0.92%)
Nov 17, 2009 6.380 6.520 6.310 6.490 120,886 +0.06(+0.93%)
Nov 16, 2009 6.210 6.470 6.070 6.430 219,762 +0.30(+4.89%)
Nov 13, 2009 6.000 6.140 5.960 6.130 123,194 +0.19(+3.20%)
Nov 12, 2009 6.150 6.240 5.940 5.940 202,685 -0.23(-3.73%)
Nov 11, 2009 6.240 6.250 6.110 6.170 112,285 +0.00(+0.00%)
Nov 10, 2009 6.220 6.300 6.130 6.170 104,239 -0.06(-0.96%)
Nov 09, 2009 6.150 6.240 6.070 6.230 130,699 +0.18(+2.98%)
Nov 06, 2009 5.880 6.164 5.830 6.050 114,016 -0.09(-1.47%)
Nov 05, 2009 6.040 6.180 6.040 6.140 83,394 +0.12(+1.99%)
Nov 04, 2009 6.180 6.200 6.000 6.020 128,793 -0.16(-2.59%)
Nov 03, 2009 6.060 6.210 6.050 6.180 237,246 +0.05(+0.82%)
Nov 02, 2009 6.100 6.150 6.000 6.130 278,013 +0.05(+0.82%)
Oct 30, 2009 6.190 6.340 6.050 6.080 221,892 -0.20(-3.18%)
Oct 29, 2009 6.220 6.350 6.110 6.280 207,873 +0.15(+2.45%)
Oct 28, 2009 6.360 6.400 6.030 6.130 343,077 -0.30(-4.67%)
Oct 27, 2009 6.950 7.000 6.030 6.430 674,186 -0.67(-9.44%)
Oct 26, 2009 7.580 7.670 7.100 7.100 264,560 -0.48(-6.33%)
Oct 23, 2009 7.560 7.680 7.530 7.580 142,444 +0.04(+0.53%)
Oct 22, 2009 7.330 7.570 7.250 7.540 223,381 +0.23(+3.15%)
Oct 21, 2009 7.240 7.590 7.180 7.310 152,517 +0.07(+0.97%)
Oct 20, 2009 7.270 7.620 7.210 7.240 168,047 -0.35(-4.61%)
Oct 19, 2009 7.660 7.700 7.550 7.590 103,871 -0.08(-1.04%)
Oct 16, 2009 7.800 7.820 7.530 7.670 100,392 -0.18(-2.29%)
Oct 15, 2009 7.900 7.940 7.780 7.850 79,013 -0.07(-0.88%)
Oct 14, 2009 7.920 7.980 7.810 7.920 122,009 +0.13(+1.67%)
Oct 13, 2009 7.790 7.960 7.680 7.790 113,092 +0.01(+0.13%)
Oct 12, 2009 7.910 7.920 7.770 7.780 97,294 -0.02(-0.26%)
Oct 09, 2009 7.720 7.880 7.720 7.800 90,641 +0.04(+0.52%)
Oct 08, 2009 7.660 7.860 7.660 7.760 111,348 +0.13(+1.70%)
Oct 07, 2009 7.700 7.720 7.530 7.630 88,848 -0.08(-1.04%)
Oct 06, 2009 7.500 7.710 7.500 7.710 98,621 +0.24(+3.21%)
Oct 05, 2009 7.500 7.500 7.020 7.470 212,537 -0.03(-0.40%)
Oct 02, 2009 7.420 7.580 7.420 7.500 106,845 +0.02(+0.27%)
Oct 01, 2009 7.420 7.540 7.420 7.480 171,308 +0.06(+0.81%)
Sep 30, 2009 7.800 7.830 7.320 7.420 520,776 -0.37(-4.75%)
Sep 29, 2009 8.020 8.050 7.790 7.790 156,161 -0.20(-2.50%)
Sep 28, 2009 7.960 8.040 7.940 7.990 191,394 +0.09(+1.14%)
Sep 25, 2009 7.920 8.060 7.860 7.900 137,744 -0.08(-1.00%)
Sep 24, 2009 8.200 8.210 7.900 7.980 209,295 -0.16(-1.97%)
Sep 23, 2009 8.170 8.210 8.080 8.140 178,773 +0.01(+0.12%)
Sep 22, 2009 8.200 8.210 8.130 8.130 145,917 -0.03(-0.37%)
Sep 21, 2009 8.110 8.200 8.110 8.160 157,050 -0.04(-0.49%)
Sep 18, 2009 8.220 8.240 8.081 8.200 337,252 +0.01(+0.12%)
Sep 17, 2009 8.200 8.270 8.145 8.190 124,084 -0.01(-0.12%)
Sep 16, 2009 8.250 8.300 8.150 8.200 128,800 -0.02(-0.24%)
Sep 15, 2009 8.200 8.350 8.200 8.220 155,431 -0.02(-0.24%)
Sep 14, 2009 8.250 8.330 8.210 8.240 70,924 -0.07(-0.84%)
Sep 11, 2009 8.280 8.430 8.270 8.310 121,928 -0.04(-0.48%)
Sep 10, 2009 8.450 8.500 8.270 8.350 238,355 -0.10(-1.18%)
Sep 09, 2009 8.290 8.500 8.220 8.450 218,793 +0.13(+1.56%)
Sep 08, 2009 8.330 8.400 8.140 8.320 104,216 +0.06(+0.73%)
Sep 04, 2009 8.050 8.270 8.000 8.260 120,601 +0.23(+2.86%)
Sep 03, 2009 7.950 8.100 7.900 8.030 83,741 +0.11(+1.39%)
Sep 02, 2009 7.900 8.020 7.810 7.920 239,956 +0.02(+0.25%)
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.