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, 2011 8.310 8.500 8.070 8.430 424,574 +0.43(+5.37%)
Nov 29, 2011 8.020 8.040 7.790 8.000 550,721 +0.01(+0.13%)
Nov 28, 2011 7.480 8.100 7.480 7.990 455,316 +0.86(+12.06%)
Nov 25, 2011 7.200 7.400 7.050 7.130 90,902 -0.09(-1.25%)
Nov 23, 2011 7.200 7.390 7.070 7.220 275,224 -0.09(-1.23%)
Nov 22, 2011 7.470 7.600 7.200 7.310 116,012 -0.16(-2.14%)
Nov 21, 2011 7.840 7.850 7.450 7.470 179,469 -0.57(-7.09%)
Nov 18, 2011 8.040 8.080 7.760 8.040 161,074 +0.03(+0.37%)
Nov 17, 2011 8.340 8.350 7.880 8.010 283,739 -0.36(-4.30%)
Nov 16, 2011 8.250 8.690 8.140 8.370 194,351 -0.02(-0.24%)
Nov 15, 2011 8.280 8.520 8.040 8.390 128,808 +0.07(+0.84%)
Nov 14, 2011 8.420 8.780 8.200 8.320 327,345 +0.24(+2.97%)
Nov 11, 2011 8.100 8.150 7.840 8.080 256,311 +0.10(+1.25%)
Nov 10, 2011 7.840 8.130 7.729 7.980 119,191 +0.32(+4.18%)
Nov 09, 2011 8.120 8.130 7.640 7.660 232,505 -0.62(-7.49%)
Nov 08, 2011 8.190 8.380 7.950 8.280 122,720 +0.16(+1.97%)
Nov 07, 2011 8.510 8.600 7.938 8.120 268,751 -0.38(-4.47%)
Nov 04, 2011 8.580 8.640 8.410 8.500 215,531 -0.19(-2.19%)
Nov 03, 2011 8.640 8.800 8.230 8.690 268,409 +0.20(+2.36%)
Nov 02, 2011 8.150 8.540 7.870 8.490 358,068 +0.53(+6.66%)
Nov 01, 2011 7.710 8.250 7.540 7.960 412,103 -0.26(-3.16%)
Oct 31, 2011 8.730 8.900 8.220 8.220 401,728 -0.73(-8.16%)
Oct 28, 2011 8.080 9.000 8.000 8.950 709,761 +0.82(+10.09%)
Oct 27, 2011 7.380 8.140 7.380 8.130 2,077,537 +1.85(+29.46%)
Oct 26, 2011 5.990 6.410 5.800 6.280 492,413 +0.42(+7.17%)
Oct 25, 2011 5.950 6.050 5.840 5.860 108,773 -0.14(-2.33%)
Oct 24, 2011 5.840 6.120 5.840 6.000 253,392 +0.17(+2.92%)
Oct 21, 2011 5.820 6.020 5.761 5.830 136,524 +0.13(+2.28%)
Oct 20, 2011 5.840 5.840 5.480 5.700 104,973 -0.11(-1.89%)
Oct 19, 2011 5.980 5.980 5.640 5.810 193,770 -0.18(-3.01%)
Oct 18, 2011 5.550 6.040 5.420 5.990 172,693 +0.47(+8.51%)
Oct 17, 2011 5.820 5.820 5.500 5.520 152,851 -0.35(-5.96%)
Oct 14, 2011 5.980 5.980 5.730 5.870 77,727 -0.04(-0.68%)
Oct 13, 2011 6.010 6.020 5.710 5.910 118,309 -0.16(-2.64%)
Oct 12, 2011 6.050 6.130 5.950 6.070 161,609 +0.07(+1.17%)
Oct 11, 2011 5.730 6.000 5.700 6.000 178,801 +0.24(+4.17%)
Oct 10, 2011 6.130 6.140 5.620 5.760 219,108 -0.26(-4.32%)
Oct 07, 2011 5.760 6.150 5.760 6.020 530,229 +0.29(+5.06%)
Oct 06, 2011 5.570 5.750 5.400 5.730 330,549 +0.35(+6.51%)
Oct 05, 2011 5.400 5.440 5.230 5.380 192,657 +0.02(+0.37%)
Oct 04, 2011 4.670 5.370 4.630 5.360 402,128 +0.64(+13.56%)
Oct 03, 2011 5.080 5.200 4.720 4.720 285,356 -0.39(-7.63%)
Sep 30, 2011 5.140 5.200 5.050 5.110 317,526 -0.11(-2.11%)
Sep 29, 2011 5.060 5.230 5.010 5.220 280,431 +0.24(+4.82%)
Sep 28, 2011 5.290 5.460 4.950 4.980 182,011 -0.32(-6.04%)
Sep 27, 2011 5.370 5.500 5.250 5.300 152,023 +0.06(+1.15%)
Sep 26, 2011 5.260 5.300 5.110 5.240 212,320 +0.01(+0.19%)
Sep 23, 2011 5.100 5.280 5.056 5.230 188,928 +0.12(+2.35%)
Sep 22, 2011 4.800 5.200 4.700 5.110 526,454 +0.17(+3.44%)
Sep 21, 2011 5.080 5.230 4.910 4.940 310,952 -0.16(-3.14%)
Sep 20, 2011 5.360 5.370 5.080 5.100 399,841 -0.25(-4.67%)
Sep 19, 2011 5.470 5.479 5.290 5.350 475,590 -0.24(-4.29%)
Sep 16, 2011 5.690 5.700 5.520 5.590 527,599 -0.07(-1.24%)
Sep 15, 2011 5.510 5.670 5.500 5.660 398,630 +0.20(+3.66%)
Sep 14, 2011 5.470 5.580 5.380 5.460 527,834 +0.03(+0.55%)
Sep 13, 2011 5.550 5.550 5.300 5.430 620,840 +0.07(+1.31%)
Sep 12, 2011 5.130 5.430 5.080 5.360 534,698 +0.15(+2.88%)
Sep 09, 2011 5.510 5.610 5.165 5.210 1,211,047 -0.36(-6.46%)
Sep 08, 2011 5.870 5.880 5.490 5.570 1,022,003 -0.20(-3.47%)
Sep 07, 2011 6.530 6.600 5.750 5.770 1,499,230 -0.93(-13.88%)
Sep 06, 2011 6.650 6.800 6.540 6.700 205,618 -0.22(-3.18%)
Sep 02, 2011 7.020 7.250 6.900 6.920 219,598 -0.25(-3.49%)
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.