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, 2007 28.50 28.56 27.70 27.92 351,942 -0.31(-1.10%)
Dec 28, 2007 28.27 28.55 27.65 28.23 300,015 +0.58(+2.10%)
Dec 27, 2007 28.73 28.85 27.55 27.65 505,920 -0.95(-3.32%)
Dec 26, 2007 28.29 28.82 27.50 28.60 563,340 +0.33(+1.17%)
Dec 24, 2007 26.90 28.52 26.71 28.27 557,280 +1.90(+7.21%)
Dec 21, 2007 25.42 26.56 25.03 26.37 863,619 +1.34(+5.35%)
Dec 20, 2007 24.98 25.25 23.88 25.03 328,472 +0.38(+1.54%)
Dec 19, 2007 24.88 25.69 24.32 24.65 256,894 -0.15(-0.60%)
Dec 18, 2007 24.08 24.84 23.60 24.80 488,888 +0.92(+3.85%)
Dec 17, 2007 25.87 25.99 23.85 23.88 679,414 -1.43(-5.65%)
Dec 14, 2007 25.31 26.29 25.25 25.31 506,820 -0.33(-1.29%)
Dec 13, 2007 26.36 26.76 25.38 25.64 738,001 -0.90(-3.39%)
Dec 12, 2007 26.49 27.45 26.05 26.54 799,931 +0.75(+2.91%)
Dec 11, 2007 25.75 26.92 25.60 25.79 1,090,165 +0.47(+1.86%)
Dec 10, 2007 25.38 25.99 25.02 25.32 473,516 -0.02(-0.08%)
Dec 07, 2007 24.54 25.49 23.89 25.34 689,763 +0.94(+3.85%)
Dec 06, 2007 23.69 24.62 23.51 24.40 801,255 +0.72(+3.04%)
Dec 05, 2007 23.51 23.92 23.20 23.68 532,079 +0.58(+2.51%)
Dec 04, 2007 22.75 23.90 22.61 23.10 744,816 +0.93(+4.19%)
Dec 03, 2007 22.40 22.94 22.05 22.17 408,585 -0.27(-1.20%)
Nov 30, 2007 22.70 23.14 22.30 22.44 449,642 +0.21(+0.94%)
Nov 29, 2007 23.10 23.37 22.11 22.23 470,397 -0.80(-3.47%)
Nov 28, 2007 22.00 23.39 21.55 23.03 606,121 +1.32(+6.08%)
Nov 27, 2007 21.04 21.94 21.04 21.71 523,842 +0.71(+3.38%)
Nov 26, 2007 21.30 22.08 20.99 21.00 466,757 -0.21(-0.99%)
Nov 23, 2007 21.35 21.54 20.74 21.21 171,702 +0.08(+0.38%)
Nov 21, 2007 20.73 21.52 20.66 21.13 415,390 -0.01(-0.05%)
Nov 20, 2007 22.50 22.67 20.54 21.14 636,933 -1.00(-4.52%)
Nov 19, 2007 22.69 22.87 21.85 22.14 939,965 +0.87(+4.09%)
Nov 16, 2007 21.44 21.90 20.73 21.27 697,745 -0.04(-0.19%)
Nov 15, 2007 21.95 22.72 21.10 21.31 622,201 -0.80(-3.62%)
Nov 14, 2007 23.80 23.89 22.00 22.11 708,998 -1.00(-4.33%)
Nov 13, 2007 23.21 23.70 22.72 23.11 1,608,008 +0.61(+2.71%)
Nov 12, 2007 21.19 22.88 20.22 22.50 2,646,629 +2.86(+14.56%)
Nov 09, 2007 20.19 20.45 19.31 19.64 1,131,883 -0.94(-4.57%)
Nov 08, 2007 21.10 21.48 19.88 20.58 1,907,580 -0.93(-4.32%)
Nov 07, 2007 22.38 22.75 21.48 21.51 812,037 -1.47(-6.40%)
Nov 06, 2007 23.10 23.70 22.31 22.98 969,573 -0.05(-0.22%)
Nov 05, 2007 23.32 23.84 22.35 23.03 2,023,740 -1.50(-6.11%)
Nov 02, 2007 25.20 25.40 24.28 24.53 1,080,015 -0.45(-1.80%)
Nov 01, 2007 26.07 26.76 24.91 24.98 1,288,874 -1.46(-5.52%)
Oct 31, 2007 27.91 27.98 25.65 26.44 1,677,391 -1.01(-3.68%)
Oct 30, 2007 25.36 28.26 25.28 27.45 3,260,810 +2.15(+8.50%)
Oct 29, 2007 25.09 25.74 24.92 25.30 2,272,176 +0.29(+1.16%)
Oct 26, 2007 27.21 27.39 24.30 25.01 3,624,498 -1.12(-4.29%)
Oct 25, 2007 30.45 31.40 25.93 26.13 10,477,205 -13.43(-33.95%)
Oct 24, 2007 40.31 40.60 38.70 39.56 1,862,600 -1.03(-2.54%)
Oct 23, 2007 39.53 40.77 39.30 40.59 1,357,053 +1.47(+3.76%)
Oct 22, 2007 35.30 39.37 35.00 39.12 2,042,000 +1.56(+4.15%)
Oct 19, 2007 40.50 40.99 37.37 37.56 2,067,140 -3.16(-7.76%)
Oct 18, 2007 41.90 42.42 40.10 40.72 1,361,290 -1.73(-4.08%)
Oct 17, 2007 43.65 44.25 40.57 42.45 1,603,578 -0.46(-1.07%)
Oct 16, 2007 43.00 43.45 41.90 42.91 805,993 -0.04(-0.09%)
Oct 15, 2007 42.75 43.90 42.14 42.95 1,274,873 +0.93(+2.21%)
Oct 12, 2007 40.03 42.37 40.03 42.02 1,343,367 +1.98(+4.95%)
Oct 11, 2007 42.30 43.21 38.07 40.04 1,818,983 -2.07(-4.92%)
Oct 10, 2007 41.90 42.18 41.03 42.11 944,474 +0.30(+0.72%)
Oct 09, 2007 41.10 42.30 40.79 41.81 1,352,716 +1.20(+2.95%)
Oct 08, 2007 39.20 40.81 39.19 40.61 1,064,722 +1.82(+4.69%)
Oct 05, 2007 38.39 39.40 38.25 38.79 819,182 +0.93(+2.46%)
Oct 04, 2007 37.29 37.90 37.05 37.86 619,380 +0.29(+0.77%)
Oct 03, 2007 38.60 38.90 37.23 37.57 713,971 -0.85(-2.21%)
Oct 02, 2007 37.24 38.58 36.92 38.42 936,471 +1.34(+3.61%)
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.