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, 2014 27.86 28.21 28.21 28.21 1,061,700 +0.39(+1.40%)
Dec 30, 2014 28.44 28.67 27.54 27.82 431,490 -0.82(-2.86%)
Dec 29, 2014 29.27 29.74 28.39 28.64 583,790 -0.56(-1.92%)
Dec 26, 2014 29.26 29.54 28.60 29.20 535,008 +0.21(+0.72%)
Dec 24, 2014 27.47 28.99 28.99 28.99 630,300 +1.64(+6.00%)
Dec 23, 2014 27.65 27.65 26.41 27.35 592,477 -0.08(-0.29%)
Dec 22, 2014 27.02 27.77 26.80 27.43 686,287 +0.67(+2.50%)
Dec 19, 2014 27.51 28.23 26.59 26.76 1,764,091 -0.53(-1.94%)
Dec 18, 2014 26.21 27.64 26.21 27.29 1,097,432 +1.44(+5.57%)
Dec 17, 2014 25.34 26.12 24.68 25.85 1,361,483 +0.51(+2.01%)
Dec 16, 2014 25.60 26.46 25.31 25.34 886,549 -0.80(-3.06%)
Dec 15, 2014 26.68 27.89 25.01 26.14 1,577,126 -0.78(-2.90%)
Dec 12, 2014 27.36 27.97 26.90 26.92 535,376 -0.86(-3.10%)
Dec 11, 2014 28.31 29.19 27.68 27.78 656,754 -0.24(-0.86%)
Dec 10, 2014 27.90 29.17 27.59 28.02 1,181,240 +0.52(+1.89%)
Dec 09, 2014 26.63 27.60 26.05 27.50 863,832 +0.18(+0.66%)
Dec 08, 2014 29.06 29.69 26.06 27.32 1,414,128 -1.83(-6.28%)
Dec 05, 2014 29.31 29.54 28.90 29.15 509,619 +0.14(+0.48%)
Dec 04, 2014 29.18 29.39 28.55 29.01 471,292 -0.04(-0.14%)
Dec 03, 2014 30.19 30.19 29.01 29.05 705,671 -0.95(-3.17%)
Dec 02, 2014 28.86 30.05 28.50 30.00 1,098,282 +1.14(+3.95%)
Dec 01, 2014 29.54 29.71 28.30 28.86 769,914 -0.94(-3.15%)
Nov 28, 2014 29.98 30.60 29.45 29.80 614,301 +0.16(+0.54%)
Nov 26, 2014 29.52 29.64 29.64 29.64 749,000 +0.19(+0.65%)
Nov 25, 2014 28.25 30.15 28.20 29.45 1,478,782 +1.23(+4.36%)
Nov 24, 2014 27.00 28.70 26.75 28.22 1,037,095 +1.46(+5.46%)
Nov 21, 2014 27.56 27.81 26.69 26.76 637,090 -0.30(-1.11%)
Nov 20, 2014 26.25 27.45 26.12 27.06 571,238 +0.64(+2.42%)
Nov 19, 2014 26.68 27.00 26.05 26.42 589,658 -0.56(-2.08%)
Nov 18, 2014 27.12 27.29 26.67 26.98 479,092 +0.07(+0.26%)
Nov 17, 2014 26.86 27.55 26.71 26.91 593,088 -0.05(-0.19%)
Nov 14, 2014 27.26 27.57 26.43 26.96 734,644 -0.26(-0.96%)
Nov 13, 2014 26.62 27.95 26.61 27.22 986,575 +0.81(+3.07%)
Nov 12, 2014 27.21 27.49 25.50 26.41 1,373,951 -1.15(-4.17%)
Nov 11, 2014 28.18 28.27 27.03 27.56 983,422 -0.71(-2.51%)
Nov 10, 2014 27.01 28.33 26.80 28.27 1,244,256 +1.64(+6.16%)
Nov 07, 2014 26.57 26.75 25.93 26.63 590,176 +0.14(+0.53%)
Nov 06, 2014 26.28 27.38 26.12 26.49 766,107 +0.57(+2.20%)
Nov 05, 2014 26.99 27.04 25.43 25.92 1,438,715 +0.12(+0.47%)
Nov 04, 2014 25.40 26.05 24.79 25.80 681,782 +0.32(+1.26%)
Nov 03, 2014 25.30 26.10 25.27 25.48 838,869 +0.16(+0.63%)
Oct 31, 2014 24.79 25.66 24.70 25.32 751,777 +0.53(+2.14%)
Oct 30, 2014 24.68 25.55 24.35 24.79 1,543,003 -0.02(-0.08%)
Oct 29, 2014 23.95 24.89 23.20 24.81 1,937,925 +1.08(+4.55%)
Oct 28, 2014 21.13 24.34 21.01 23.73 4,424,579 +5.44(+29.74%)
Oct 27, 2014 19.12 19.27 18.22 18.29 778,024 -0.98(-5.09%)
Oct 24, 2014 19.30 19.40 18.81 19.27 456,597 +0.03(+0.16%)
Oct 23, 2014 19.09 19.91 18.99 19.24 573,041 +0.51(+2.72%)
Oct 22, 2014 19.74 19.75 18.68 18.73 489,389 -1.03(-5.21%)
Oct 21, 2014 18.16 19.95 18.09 19.76 876,337 +1.53(+8.39%)
Oct 20, 2014 18.40 18.77 18.02 18.23 344,205 -0.08(-0.44%)
Oct 17, 2014 17.50 18.90 17.50 18.31 491,667 +0.09(+0.49%)
Oct 16, 2014 17.20 18.27 17.07 18.22 515,266 +0.50(+2.82%)
Oct 15, 2014 16.39 18.44 16.39 17.72 741,920 -0.63(-3.43%)
Oct 14, 2014 17.57 18.61 17.31 18.35 606,645 +0.78(+4.44%)
Oct 13, 2014 18.00 18.01 16.73 17.57 1,018,305 -0.45(-2.50%)
Oct 10, 2014 18.27 18.60 17.59 18.02 600,961 -0.34(-1.85%)
Oct 09, 2014 19.00 19.00 18.21 18.36 499,910 -0.64(-3.37%)
Oct 08, 2014 19.00 19.14 17.89 19.00 922,404 -0.15(-0.78%)
Oct 07, 2014 19.28 19.60 18.63 19.15 629,594 -0.33(-1.69%)
Oct 06, 2014 21.21 21.22 19.32 19.48 1,170,363 -0.73(-3.61%)
Oct 03, 2014 19.00 20.55 19.00 20.21 1,383,149 +1.46(+7.79%)
Oct 02, 2014 18.42 18.77 18.16 18.75 498,014 +0.34(+1.85%)
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.