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 29, 2013 7.700 7.750 7.680 7.700 0 +0.02(+0.26%)
Nov 27, 2013 7.580 7.720 7.540 7.680 0 +0.08(+1.05%)
Nov 26, 2013 7.550 7.650 7.480 7.600 0 +0.07(+0.93%)
Nov 25, 2013 7.410 7.530 7.360 7.530 69,129 +0.13(+1.76%)
Nov 22, 2013 7.380 7.410 7.260 7.400 0 +0.04(+0.54%)
Nov 21, 2013 7.220 7.380 7.190 7.360 63,713 +0.16(+2.22%)
Nov 20, 2013 7.300 7.300 7.190 7.200 0 -0.05(-0.69%)
Nov 19, 2013 7.330 7.360 7.240 7.250 28,847 -0.06(-0.82%)
Nov 18, 2013 7.380 7.380 7.300 7.310 0 -0.07(-0.95%)
Nov 15, 2013 7.320 7.380 7.260 7.380 0 +0.04(+0.54%)
Nov 14, 2013 7.350 7.380 7.230 7.340 89,155 -0.04(-0.54%)
Nov 13, 2013 7.360 7.390 7.290 7.380 93,540 +0.00(+0.00%)
Nov 12, 2013 7.360 7.380 7.260 7.380 0 +0.03(+0.41%)
Nov 11, 2013 7.380 7.400 7.320 7.350 0 -0.05(-0.68%)
Nov 08, 2013 7.340 7.430 7.340 7.400 0 +0.05(+0.68%)
Nov 07, 2013 7.420 7.440 7.330 7.350 77,818 -0.04(-0.54%)
Nov 06, 2013 7.410 7.450 7.360 7.390 98,071 +0.00(+0.00%)
Nov 05, 2013 7.430 7.450 7.380 7.390 0 -0.07(-0.94%)
Nov 04, 2013 7.510 7.510 7.420 7.460 128,665 -0.05(-0.67%)
Nov 01, 2013 7.550 7.630 7.480 7.510 0 +0.00(+0.00%)
Oct 31, 2013 7.540 7.580 7.500 7.510 0 -0.03(-0.40%)
Oct 30, 2013 7.650 7.680 7.490 7.540 136,359 -0.13(-1.69%)
Oct 29, 2013 7.730 7.780 7.600 7.670 0 -0.05(-0.65%)
Oct 28, 2013 7.750 7.780 7.650 7.720 0 -0.06(-0.77%)
Oct 25, 2013 7.700 7.790 7.660 7.780 0 +0.11(+1.43%)
Oct 24, 2013 7.650 7.870 7.650 7.670 58,872 +0.05(+0.66%)
Oct 23, 2013 7.600 7.660 7.550 7.620 0 +0.00(+0.00%)
Oct 22, 2013 7.500 7.650 7.500 7.620 108,238 +0.13(+1.74%)
Oct 21, 2013 7.520 7.580 7.470 7.490 87,486 -0.04(-0.53%)
Oct 18, 2013 7.490 7.580 7.470 7.530 161,850 +0.02(+0.27%)
Oct 17, 2013 7.470 7.550 7.450 7.510 117,352 -0.04(-0.53%)
Oct 16, 2013 7.700 7.740 7.330 7.550 182,193 -0.25(-3.21%)
Oct 15, 2013 7.800 7.850 7.760 7.800 99,202 -0.03(-0.38%)
Oct 14, 2013 7.820 7.880 7.800 7.830 98,693 -0.05(-0.63%)
Oct 11, 2013 7.750 7.890 7.750 7.880 0 +0.09(+1.16%)
Oct 10, 2013 7.860 7.860 7.750 7.790 56,286 +0.00(+0.00%)
Oct 09, 2013 7.800 7.800 7.720 7.790 59,170 +0.00(+0.00%)
Oct 08, 2013 7.740 7.870 7.740 7.790 97,212 +0.04(+0.52%)
Oct 07, 2013 7.750 7.850 7.730 7.750 0 -0.07(-0.90%)
Oct 04, 2013 7.760 7.870 7.760 7.820 0 +0.02(+0.26%)
Oct 03, 2013 7.850 7.900 7.780 7.800 0 -0.09(-1.14%)
Oct 02, 2013 7.890 7.990 7.840 7.890 56,274 -0.06(-0.75%)
Oct 01, 2013 7.900 7.990 7.870 7.950 81,976 +0.06(+0.76%)
Sep 30, 2013 7.850 7.900 7.790 7.890 96,433 -0.01(-0.13%)
Sep 27, 2013 7.890 7.930 7.870 7.900 0 -0.06(-0.75%)
Sep 26, 2013 7.970 8.050 7.890 7.960 40,004 -0.01(-0.13%)
Sep 25, 2013 7.990 8.090 7.950 7.970 73,084 -0.03(-0.38%)
Sep 24, 2013 7.980 8.000 7.850 8.000 101,540 +0.01(+0.13%)
Sep 23, 2013 7.980 8.040 7.900 7.990 66,085 -0.03(-0.37%)
Sep 20, 2013 7.900 8.040 7.900 8.020 0 +0.13(+1.65%)
Sep 19, 2013 8.000 8.070 7.832 7.890 51,649 -0.11(-1.38%)
Sep 18, 2013 7.930 8.040 7.930 8.000 0 +0.03(+0.38%)
Sep 17, 2013 7.880 7.980 7.860 7.970 0 +0.09(+1.14%)
Sep 16, 2013 7.960 7.990 7.860 7.880 0 -0.08(-1.01%)
Sep 13, 2013 7.940 8.000 7.900 7.960 0 +0.04(+0.51%)
Sep 12, 2013 7.960 7.980 7.920 7.920 0 -0.03(-0.38%)
Sep 11, 2013 7.990 8.040 7.930 7.950 0 -0.04(-0.50%)
Sep 10, 2013 8.100 8.100 7.960 7.990 113,420 -0.09(-1.11%)
Sep 09, 2013 8.000 8.100 8.000 8.080 0 +0.11(+1.38%)
Sep 06, 2013 8.010 8.070 7.900 7.970 0 +0.00(+0.00%)
Sep 05, 2013 8.010 8.080 7.970 7.970 0 -0.05(-0.62%)
Sep 04, 2013 8.020 8.070 7.900 8.020 0 -0.01(-0.12%)
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.