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, 2017 13.45 13.50 13.17 13.40 138,288 +0.10(+0.75%)
Nov 29, 2017 13.50 13.60 13.25 13.30 117,648 -0.20(-1.48%)
Nov 28, 2017 13.35 13.53 13.25 13.50 135,955 +0.15(+1.12%)
Nov 27, 2017 13.45 13.65 13.30 13.35 69,603 -0.05(-0.37%)
Nov 24, 2017 13.65 13.65 13.30 13.40 61,929 -0.10(-0.74%)
Nov 22, 2017 13.50 13.60 13.35 13.50 114,423 +0.00(+0.00%)
Nov 21, 2017 13.30 13.75 13.30 13.50 154,870 +0.25(+1.89%)
Nov 20, 2017 13.05 13.35 12.85 13.25 139,424 +0.25(+1.92%)
Nov 17, 2017 13.10 13.20 12.95 13.00 123,140 -0.20(-1.52%)
Nov 16, 2017 12.95 13.38 12.95 13.20 122,201 +0.35(+2.72%)
Nov 15, 2017 12.90 13.15 12.80 12.85 116,268 -0.15(-1.15%)
Nov 14, 2017 13.10 13.20 12.85 13.00 113,888 -0.25(-1.89%)
Nov 13, 2017 13.20 13.55 13.15 13.25 118,145 -0.05(-0.38%)
Nov 10, 2017 13.45 13.55 13.25 13.30 72,854 -0.15(-1.12%)
Nov 09, 2017 13.65 13.83 13.35 13.45 145,961 -0.35(-2.54%)
Nov 08, 2017 13.35 13.88 13.20 13.80 191,827 +0.50(+3.76%)
Nov 07, 2017 13.40 13.45 13.18 13.30 126,329 -0.15(-1.12%)
Nov 06, 2017 13.50 13.55 13.35 13.45 110,053 +0.00(+0.00%)
Nov 03, 2017 13.75 13.75 13.30 13.45 172,057 -0.25(-1.82%)
Nov 02, 2017 13.40 13.80 13.40 13.70 218,919 +0.25(+1.86%)
Nov 01, 2017 13.60 13.65 13.25 13.45 188,893 -0.15(-1.10%)
Oct 31, 2017 13.35 13.82 13.22 13.60 393,714 +0.40(+3.03%)
Oct 30, 2017 13.20 13.40 13.05 13.20 270,772 -0.25(-1.86%)
Oct 27, 2017 12.75 13.73 12.75 13.45 510,755 +1.35(+11.16%)
Oct 26, 2017 12.10 12.25 11.95 12.10 68,564 +0.00(+0.00%)
Oct 25, 2017 12.15 12.20 11.81 12.10 126,976 -0.10(-0.82%)
Oct 24, 2017 12.60 12.60 12.15 12.20 129,153 -0.25(-2.01%)
Oct 23, 2017 12.60 12.60 12.40 12.45 111,638 -0.15(-1.19%)
Oct 20, 2017 12.05 12.60 11.95 12.60 311,884 +0.65(+5.44%)
Oct 19, 2017 11.95 12.15 11.80 11.95 129,705 -0.05(-0.42%)
Oct 18, 2017 12.00 12.12 11.90 12.00 180,182 +0.10(+0.84%)
Oct 17, 2017 12.30 12.32 11.71 11.90 239,619 -0.45(-3.64%)
Oct 16, 2017 12.35 12.40 12.20 12.35 126,728 +0.00(+0.00%)
Oct 13, 2017 12.45 12.50 12.20 12.35 123,982 -0.15(-1.20%)
Oct 12, 2017 12.45 12.55 12.35 12.50 121,072 +0.00(+0.00%)
Oct 11, 2017 12.55 12.65 12.50 12.50 129,674 -0.05(-0.40%)
Oct 10, 2017 12.65 12.68 12.45 12.55 267,629 -0.05(-0.40%)
Oct 09, 2017 12.35 12.70 12.35 12.60 153,719 +0.25(+2.02%)
Oct 06, 2017 12.45 12.60 12.30 12.35 221,634 -0.15(-1.20%)
Oct 05, 2017 12.30 12.55 12.20 12.50 181,542 +0.20(+1.63%)
Oct 04, 2017 12.30 12.35 12.15 12.30 138,399 +0.05(+0.41%)
Oct 03, 2017 12.15 12.30 12.00 12.25 179,797 +0.15(+1.24%)
Oct 02, 2017 12.10 12.12 11.95 12.10 149,872 +0.05(+0.41%)
Sep 29, 2017 11.60 12.10 11.60 12.05 217,195 +0.50(+4.33%)
Sep 28, 2017 11.55 11.68 11.40 11.55 153,580 -0.10(-0.86%)
Sep 27, 2017 11.20 11.65 11.20 11.65 162,885 +0.35(+3.10%)
Sep 26, 2017 11.45 11.50 11.25 11.30 236,607 -0.05(-0.44%)
Sep 25, 2017 11.25 11.40 11.20 11.35 162,622 +0.05(+0.44%)
Sep 22, 2017 11.25 11.41 11.25 11.30 187,092 +0.00(+0.00%)
Sep 21, 2017 11.35 11.53 11.25 11.30 190,406 -0.05(-0.44%)
Sep 20, 2017 11.40 11.50 11.30 11.35 193,474 -0.10(-0.87%)
Sep 19, 2017 11.80 11.90 11.40 11.45 224,434 -0.25(-2.14%)
Sep 18, 2017 11.15 11.95 11.11 11.70 460,959 +0.65(+5.88%)
Sep 15, 2017 12.10 12.15 11.05 11.05 2,378,256 -1.05(-8.68%)
Sep 14, 2017 12.20 12.20 12.00 12.10 175,670 -0.10(-0.82%)
Sep 13, 2017 12.40 12.48 12.18 12.20 140,407 -0.15(-1.21%)
Sep 12, 2017 12.45 12.45 12.24 12.35 125,543 +0.00(+0.00%)
Sep 11, 2017 12.50 12.65 12.25 12.35 120,163 +0.00(+0.00%)
Sep 08, 2017 12.30 12.50 12.25 12.35 162,567 +0.05(+0.41%)
Sep 07, 2017 12.35 12.47 12.22 12.30 158,315 -0.10(-0.81%)
Sep 06, 2017 12.55 12.60 12.35 12.40 81,066 -0.20(-1.59%)
Sep 05, 2017 12.60 12.70 12.40 12.60 145,330 -0.05(-0.40%)
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.