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, 2010 8.660 8.700 8.470 8.640 145,782 -0.13(-1.48%)
Nov 29, 2010 8.660 8.800 8.530 8.770 148,682 +0.03(+0.34%)
Nov 26, 2010 8.650 8.770 8.570 8.740 40,223 -0.06(-0.68%)
Nov 24, 2010 8.690 8.800 8.800 8.800 73,496 +0.16(+1.85%)
Nov 23, 2010 8.580 8.710 8.340 8.640 112,175 -0.06(-0.69%)
Nov 22, 2010 8.770 8.820 8.470 8.700 92,767 -0.11(-1.25%)
Nov 19, 2010 8.700 8.820 8.650 8.810 82,633 +0.11(+1.26%)
Nov 18, 2010 8.440 8.790 8.390 8.700 213,479 +0.34(+4.07%)
Nov 17, 2010 8.330 8.380 8.120 8.360 107,875 +0.02(+0.24%)
Nov 16, 2010 8.440 8.440 8.150 8.340 113,565 -0.18(-2.11%)
Nov 15, 2010 8.550 8.650 8.490 8.520 91,414 -0.06(-0.70%)
Nov 12, 2010 8.500 8.630 8.390 8.580 103,485 +0.05(+0.59%)
Nov 11, 2010 8.810 8.890 8.500 8.530 154,243 -0.39(-4.37%)
Nov 10, 2010 8.640 8.950 8.640 8.920 198,739 +0.28(+3.24%)
Nov 09, 2010 8.940 9.000 8.580 8.640 297,719 -0.22(-2.48%)
Nov 08, 2010 8.220 8.990 8.220 8.860 591,594 +0.69(+8.45%)
Nov 05, 2010 7.910 8.200 7.840 8.170 284,041 +0.23(+2.90%)
Nov 04, 2010 7.930 7.990 7.830 7.940 347,129 +0.11(+1.40%)
Nov 03, 2010 7.790 7.900 7.645 7.830 357,178 +0.03(+0.38%)
Nov 02, 2010 7.750 7.910 7.695 7.800 403,260 +0.00(+0.00%)
Nov 01, 2010 7.990 7.990 7.690 7.800 240,391 -0.19(-2.38%)
Oct 29, 2010 7.960 8.070 7.960 7.990 163,835 -0.01(-0.12%)
Oct 28, 2010 7.880 8.150 7.824 8.000 428,475 +0.20(+2.56%)
Oct 27, 2010 7.710 8.080 7.600 7.800 362,220 +0.87(+12.55%)
Oct 25, 2010 6.970 7.000 6.850 6.930 77,547 +0.02(+0.29%)
Oct 22, 2010 6.820 7.000 6.750 6.910 102,890 +0.11(+1.62%)
Oct 21, 2010 6.970 7.018 6.470 6.800 220,983 -0.10(-1.45%)
Oct 20, 2010 6.750 6.990 6.690 6.900 122,806 +0.17(+2.53%)
Oct 19, 2010 7.000 7.010 6.630 6.730 125,414 -0.35(-4.94%)
Oct 18, 2010 7.080 7.200 7.060 7.080 87,191 -0.02(-0.28%)
Oct 15, 2010 7.000 7.240 6.900 7.100 129,784 +0.18(+2.60%)
Oct 14, 2010 6.720 6.940 6.670 6.920 176,156 +0.17(+2.52%)
Oct 13, 2010 6.420 6.750 6.340 6.750 160,350 +0.37(+5.80%)
Oct 12, 2010 6.260 6.410 6.160 6.380 76,397 +0.11(+1.75%)
Oct 11, 2010 6.440 6.440 6.250 6.270 43,203 -0.16(-2.49%)
Oct 08, 2010 6.180 6.460 6.170 6.430 85,798 +0.23(+3.71%)
Oct 07, 2010 6.290 6.310 6.120 6.200 83,042 -0.07(-1.12%)
Oct 06, 2010 6.430 6.459 6.240 6.270 77,926 -0.19(-2.94%)
Oct 05, 2010 6.320 6.480 6.248 6.460 80,109 +0.22(+3.53%)
Oct 04, 2010 6.430 6.484 6.220 6.240 57,652 -0.24(-3.70%)
Oct 01, 2010 6.500 6.520 6.440 6.480 53,605 -0.02(-0.31%)
Sep 30, 2010 6.480 6.520 6.400 6.500 116,303 +0.04(+0.62%)
Sep 29, 2010 6.420 6.500 6.420 6.460 63,985 +0.00(+0.00%)
Sep 28, 2010 6.330 6.490 6.230 6.460 75,677 +0.13(+2.05%)
Sep 27, 2010 6.430 6.440 6.290 6.330 44,396 -0.12(-1.86%)
Sep 24, 2010 6.210 6.450 6.070 6.450 114,347 +0.33(+5.39%)
Sep 23, 2010 6.160 6.260 6.080 6.120 90,554 -0.09(-1.45%)
Sep 22, 2010 6.420 6.458 6.180 6.210 68,948 -0.23(-3.57%)
Sep 21, 2010 6.540 6.590 6.420 6.440 65,100 -0.14(-2.13%)
Sep 20, 2010 6.520 6.610 6.480 6.580 102,828 +0.05(+0.77%)
Sep 17, 2010 6.460 6.550 6.260 6.530 161,813 -0.09(-1.36%)
Sep 15, 2010 6.580 6.680 6.520 6.620 97,590 +0.02(+0.30%)
Sep 14, 2010 6.400 6.830 6.330 6.600 215,638 +0.19(+2.96%)
Sep 13, 2010 6.130 6.480 6.100 6.410 225,552 +0.44(+7.37%)
Sep 10, 2010 6.200 6.240 5.960 5.970 101,632 -0.19(-3.08%)
Sep 09, 2010 6.260 6.260 6.140 6.160 42,485 -0.03(-0.48%)
Sep 08, 2010 6.140 6.320 6.140 6.190 44,338 +0.05(+0.81%)
Sep 07, 2010 6.150 6.190 6.100 6.140 61,556 -0.03(-0.49%)
Sep 03, 2010 6.200 6.200 6.100 6.170 94,681 +0.06(+0.98%)
Sep 02, 2010 6.130 6.200 6.100 6.110 66,384 -0.05(-0.81%)
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.