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, 2013 7.750 7.730 7.730 7.730 79,100 -0.02(-0.26%)
Dec 30, 2013 7.820 7.830 7.750 7.750 40,300 -0.10(-1.27%)
Dec 27, 2013 7.890 7.920 7.810 7.850 36,193 -0.02(-0.25%)
Dec 26, 2013 8.050 8.050 7.810 7.870 38,712 -0.15(-1.87%)
Dec 24, 2013 7.890 8.090 7.760 8.020 60,019 +0.13(+1.65%)
Dec 23, 2013 7.910 7.980 7.800 7.890 76,454 -0.02(-0.25%)
Dec 20, 2013 7.800 8.030 7.710 7.910 332,206 +0.14(+1.80%)
Dec 19, 2013 7.880 7.880 7.750 7.770 53,590 -0.14(-1.77%)
Dec 18, 2013 7.810 7.920 7.750 7.910 61,334 +0.12(+1.54%)
Dec 17, 2013 7.910 7.910 7.730 7.790 32,759 -0.12(-1.52%)
Dec 16, 2013 7.470 7.965 7.470 7.910 94,311 +0.44(+5.89%)
Dec 13, 2013 7.550 7.600 7.470 7.470 47,715 -0.10(-1.32%)
Dec 12, 2013 7.760 7.760 7.550 7.570 65,453 -0.16(-2.07%)
Dec 11, 2013 7.650 7.770 6.940 7.730 175,174 +0.03(+0.39%)
Dec 10, 2013 7.720 7.790 7.670 7.700 142,322 -0.05(-0.65%)
Dec 09, 2013 7.710 7.770 7.670 7.750 101,285 +0.01(+0.13%)
Dec 06, 2013 7.780 7.840 7.550 7.740 0 +0.00(+0.00%)
Dec 05, 2013 7.660 7.770 7.490 7.740 0 +0.06(+0.78%)
Dec 04, 2013 7.590 7.690 7.562 7.680 0 +0.04(+0.52%)
Dec 03, 2013 7.570 7.690 7.387 7.640 0 +0.04(+0.53%)
Dec 02, 2013 7.680 7.680 7.560 7.600 96,477 -0.10(-1.30%)
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%)
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.