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 (%)
Dec 31, 2002 0.8500 0.9700 0.7000 0.9700 29,500 +0.12(+14.12%)
Dec 30, 2002 0.9400 0.9400 0.7200 0.8500 15,700 -0.08(-8.60%)
Dec 27, 2002 0.9100 0.9300 0.6700 0.9300 15,300 +0.03(+3.33%)
Dec 26, 2002 0.9000 0.9100 0.9000 0.9000 4,400 +0.00(+0.00%)
Dec 24, 2002 0.8700 0.9000 0.6900 0.9000 12,500 +0.00(+0.00%)
Dec 23, 2002 0.9600 0.9100 0.9000 0.9000 4,900 +0.00(+0.00%)
Dec 20, 2002 0.9600 1.060 0.9000 0.9000 13,400 -0.10(-10.00%)
Dec 19, 2002 0.9600 1.010 0.9600 1.000 800 +0.00(+0.00%)
Dec 18, 2002 1.060 1.060 1.000 1.000 13,800 -0.06(-5.66%)
Dec 17, 2002 0.9900 1.120 0.9900 1.060 27,300 +0.06(+6.00%)
Dec 16, 2002 1.010 1.010 1.000 1.000 26,900 -0.02(-1.96%)
Dec 13, 2002 1.000 1.130 1.000 1.020 3,900 -0.11(-9.73%)
Dec 12, 2002 1.050 1.130 1.000 1.130 7,100 +0.08(+7.62%)
Dec 11, 2002 1.060 1.130 1.020 1.050 22,100 +0.00(+0.00%)
Dec 10, 2002 1.080 1.090 1.050 1.050 5,300 -0.03(-2.78%)
Dec 09, 2002 1.080 1.080 1.080 1.080 300 -0.07(-6.01%)
Dec 06, 2002 1.080 1.150 1.050 1.149 16,900 +0.05(+4.45%)
Dec 05, 2002 1.100 1.150 1.100 1.100 9,000 +0.05(+4.76%)
Dec 04, 2002 1.150 1.190 1.050 1.050 5,700 -0.06(-5.41%)
Dec 03, 2002 1.110 1.123 1.110 1.110 8,700 -0.07(-6.25%)
Dec 02, 2002 1.100 1.200 1.100 1.184 22,200 +0.08(+7.64%)
Nov 29, 2002 1.100 1.190 1.090 1.100 23,200 +0.05(+4.76%)
Nov 27, 2002 1.100 1.150 1.000 1.050 32,500 -0.08(-7.00%)
Nov 26, 2002 1.200 1.205 1.125 1.129 4,600 -0.08(-6.31%)
Nov 25, 2002 1.150 1.250 1.150 1.205 14,700 -0.04(-3.52%)
Nov 22, 2002 1.250 1.260 1.100 1.249 6,800 -0.00(-0.08%)
Nov 21, 2002 1.200 1.330 1.200 1.250 8,600 -0.03(-2.34%)
Nov 20, 2002 1.235 1.280 1.130 1.280 15,400 +0.05(+4.07%)
Nov 19, 2002 1.260 1.300 1.200 1.230 8,400 -0.05(-3.91%)
Nov 18, 2002 1.290 1.330 1.220 1.280 19,300 -0.05(-3.76%)
Nov 15, 2002 1.340 1.340 1.330 1.330 2,700 -0.02(-1.48%)
Nov 14, 2002 1.340 1.350 1.300 1.350 500 +0.01(+0.75%)
Nov 13, 2002 1.340 1.400 1.340 1.340 2,400 +0.01(+0.75%)
Nov 12, 2002 1.330 1.400 1.330 1.330 2,700 +0.00(+0.00%)
Nov 11, 2002 1.330 1.330 1.320 1.330 3,000 -0.12(-8.28%)
Nov 08, 2002 1.350 1.450 1.320 1.450 8,200 +0.08(+6.23%)
Nov 07, 2002 1.280 1.390 1.280 1.365 2,500 +0.05(+4.20%)
Nov 06, 2002 1.350 1.370 1.310 1.310 4,700 -0.04(-2.96%)
Nov 05, 2002 1.500 1.500 1.310 1.350 4,900 -0.15(-10.00%)
Nov 04, 2002 1.210 1.500 1.200 1.500 12,300 +0.25(+20.00%)
Nov 01, 2002 1.340 1.340 1.250 1.250 9,300 -0.09(-6.72%)
Oct 31, 2002 1.400 1.500 1.340 1.340 16,500 -0.16(-10.67%)
Oct 30, 2002 1.400 1.500 1.360 1.500 2,800 +0.13(+9.49%)
Oct 29, 2002 1.350 1.371 1.340 1.370 2,900 -0.02(-1.51%)
Oct 28, 2002 1.510 1.550 1.260 1.391 21,700 -0.16(-10.26%)
Oct 25, 2002 1.200 1.550 1.200 1.550 21,700 +0.17(+12.32%)
Oct 24, 2002 1.450 1.451 1.250 1.380 3,200 -0.12(-8.00%)
Oct 23, 2002 1.580 1.600 1.400 1.500 56,400 +0.00(+0.00%)
Oct 22, 2002 1.450 1.500 1.360 1.500 16,700 +0.00(+0.00%)
Oct 21, 2002 1.470 1.500 1.360 1.500 17,200 +0.00(+0.00%)
Oct 18, 2002 1.250 1.500 1.200 1.500 47,500 +0.25(+20.00%)
Oct 17, 2002 1.120 1.300 1.100 1.250 26,300 +0.18(+16.82%)
Oct 16, 2002 1.000 1.120 0.9600 1.070 16,700 -0.09(-7.76%)
Oct 15, 2002 1.150 1.180 0.9500 1.160 18,700 +0.01(+0.87%)
Oct 14, 2002 1.100 1.160 1.100 1.150 700,000 +0.00(+0.00%)
Oct 11, 2002 1.050 1.160 1.050 1.150 8,900 +0.01(+0.97%)
Oct 10, 2002 1.050 1.139 1.050 1.139 1,500 +0.09(+8.48%)
Oct 09, 2002 1.000 1.060 1.000 1.050 3,000 -0.02(-1.87%)
Oct 08, 2002 1.000 1.210 1.000 1.070 7,700 -0.08(-6.96%)
Oct 07, 2002 1.050 1.150 1.000 1.150 12,900 -0.02(-1.71%)
Oct 04, 2002 1.181 1.181 1.000 1.170 14,300 +0.00(+0.00%)
Oct 03, 2002 1.240 1.240 1.170 1.170 7,000 -0.08(-6.40%)
Oct 02, 2002 1.210 1.250 1.160 1.250 1,600 +0.00(+0.00%)
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.