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, 2016 14.50 14.65 14.38 14.50 150,393 +0.05(+0.35%)
Nov 29, 2016 14.75 14.80 14.40 14.45 163,761 -0.25(-1.70%)
Nov 28, 2016 15.20 15.28 14.65 14.70 191,764 -0.55(-3.61%)
Nov 25, 2016 15.20 15.38 15.15 15.25 65,339 +0.00(+0.00%)
Nov 23, 2016 15.25 15.25 15.25 0 +0.30(+2.01%)
Nov 22, 2016 14.85 15.15 14.75 14.95 179,045 +0.05(+0.34%)
Nov 21, 2016 14.75 14.90 14.60 14.90 151,405 +0.20(+1.36%)
Nov 18, 2016 14.85 15.00 14.70 14.70 228,300 -0.15(-1.01%)
Nov 17, 2016 14.90 15.00 14.75 14.85 235,453 -0.10(-0.67%)
Nov 16, 2016 14.95 15.10 14.80 14.95 145,483 -0.05(-0.33%)
Nov 15, 2016 14.90 15.10 14.80 15.00 200,548 +0.00(+0.00%)
Nov 14, 2016 15.00 15.32 14.80 15.00 268,662 +0.20(+1.35%)
Nov 11, 2016 14.25 15.00 14.20 14.80 349,937 +0.60(+4.23%)
Nov 10, 2016 14.30 14.65 14.00 14.20 405,920 +0.10(+0.71%)
Nov 09, 2016 13.40 14.10 13.30 14.10 232,816 +0.60(+4.44%)
Nov 08, 2016 13.80 13.85 13.50 13.50 172,902 -0.35(-2.53%)
Nov 07, 2016 13.70 13.95 13.60 13.85 282,504 +0.30(+2.21%)
Nov 04, 2016 13.55 14.05 13.45 13.55 237,338 -0.05(-0.37%)
Nov 03, 2016 13.80 13.90 13.45 13.60 304,460 -0.15(-1.09%)
Nov 02, 2016 13.55 13.95 13.50 13.75 236,426 +0.10(+0.73%)
Nov 01, 2016 13.80 13.95 13.50 13.65 242,968 -0.10(-0.73%)
Oct 31, 2016 13.85 13.90 13.40 13.75 382,143 -0.16(-1.15%)
Oct 28, 2016 14.50 14.61 13.63 13.91 587,000 -0.37(-2.59%)
Oct 27, 2016 14.43 14.50 14.20 14.28 263,285 -0.07(-0.49%)
Oct 26, 2016 14.13 14.43 14.09 14.35 244,444 +0.19(+1.34%)
Oct 25, 2016 14.31 14.49 14.10 14.16 294,819 -0.21(-1.46%)
Oct 24, 2016 14.67 14.68 14.22 14.37 420,426 -0.21(-1.44%)
Oct 21, 2016 14.68 14.74 14.37 14.58 266,442 -0.18(-1.22%)
Oct 20, 2016 14.87 14.99 14.38 14.76 570,154 -0.25(-1.67%)
Oct 19, 2016 15.03 15.50 14.02 15.01 2,008,380 -2.93(-16.33%)
Oct 18, 2016 18.09 18.19 17.90 17.94 118,790 -0.09(-0.50%)
Oct 17, 2016 17.79 18.20 17.79 18.03 112,269 +0.18(+1.01%)
Oct 14, 2016 18.09 18.18 17.85 17.85 128,386 -0.18(-1.00%)
Oct 13, 2016 18.13 18.17 17.97 18.03 130,693 -0.31(-1.69%)
Oct 12, 2016 18.22 18.41 18.05 18.34 153,768 +0.03(+0.16%)
Oct 11, 2016 18.45 18.48 18.16 18.31 150,200 -0.13(-0.70%)
Oct 10, 2016 18.20 18.53 18.20 18.44 161,088 +0.29(+1.60%)
Oct 07, 2016 18.18 18.25 18.03 18.15 121,193 +0.03(+0.17%)
Oct 06, 2016 18.17 18.20 18.01 18.12 124,572 -0.09(-0.49%)
Oct 05, 2016 18.00 18.47 17.99 18.21 229,019 +0.30(+1.68%)
Oct 04, 2016 17.99 18.11 17.84 17.91 145,752 -0.10(-0.56%)
Oct 03, 2016 17.50 18.13 17.35 18.01 247,457 +0.40(+2.27%)
Sep 30, 2016 17.85 17.88 17.59 17.61 261,225 -0.05(-0.28%)
Sep 29, 2016 17.82 17.82 17.61 17.66 191,458 -0.15(-0.84%)
Sep 28, 2016 17.75 17.93 17.63 17.81 165,298 +0.02(+0.11%)
Sep 27, 2016 18.01 18.16 17.61 17.79 299,640 -0.29(-1.60%)
Sep 26, 2016 18.53 18.58 18.04 18.08 238,410 -0.61(-3.26%)
Sep 23, 2016 18.89 19.09 18.62 18.69 169,059 -0.15(-0.80%)
Sep 22, 2016 18.86 18.99 18.78 18.84 201,134 +0.19(+1.02%)
Sep 21, 2016 18.47 18.67 18.42 18.65 195,408 +0.24(+1.30%)
Sep 20, 2016 18.55 18.64 18.30 18.41 123,833 -0.09(-0.49%)
Sep 19, 2016 18.71 18.89 18.34 18.50 107,986 -0.18(-0.96%)
Sep 16, 2016 18.53 18.71 18.35 18.68 516,687 +0.15(+0.81%)
Sep 15, 2016 18.46 18.60 18.36 18.53 142,047 +0.07(+0.38%)
Sep 14, 2016 18.28 18.54 18.12 18.46 199,265 +0.14(+0.76%)
Sep 13, 2016 18.21 18.55 18.19 18.32 283,515 -0.05(-0.27%)
Sep 12, 2016 17.96 18.43 17.85 18.37 226,493 +0.28(+1.55%)
Sep 09, 2016 18.38 18.52 18.04 18.09 196,632 -0.45(-2.43%)
Sep 08, 2016 18.74 18.74 18.38 18.54 173,675 -0.20(-1.07%)
Sep 07, 2016 18.67 18.97 18.53 18.74 140,342 -0.03(-0.16%)
Sep 06, 2016 18.73 18.94 18.58 18.77 183,489 -0.09(-0.48%)
Sep 02, 2016 18.43 18.86 18.86 18.86 163,200 +0.49(+2.67%)
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.