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 30, 2016 13.65 13.65 13.65 0 +0.00(+0.00%)
Dec 29, 2016 13.60 13.72 13.45 13.65 200,315 -0.05(-0.36%)
Dec 28, 2016 14.00 14.10 13.40 13.70 255,546 -0.30(-2.14%)
Dec 27, 2016 13.70 14.12 13.70 14.00 217,673 +0.15(+1.08%)
Dec 23, 2016 13.85 13.85 13.85 0 +0.05(+0.36%)
Dec 22, 2016 14.05 14.20 13.70 13.80 173,447 -0.30(-2.13%)
Dec 21, 2016 14.00 14.15 13.85 14.10 168,761 +0.00(+0.00%)
Dec 20, 2016 14.60 14.65 13.80 14.10 321,660 -0.30(-2.08%)
Dec 19, 2016 14.40 14.65 14.30 14.40 212,709 +0.10(+0.70%)
Dec 16, 2016 14.35 14.50 14.20 14.30 496,480 -0.05(-0.35%)
Dec 15, 2016 14.15 14.50 14.10 14.35 330,484 +0.15(+1.06%)
Dec 14, 2016 14.65 14.75 13.90 14.20 470,955 -0.45(-3.07%)
Dec 13, 2016 15.05 15.30 14.57 14.65 342,367 -0.45(-2.98%)
Dec 12, 2016 15.40 15.45 14.85 15.10 195,749 -0.25(-1.63%)
Dec 09, 2016 14.65 15.95 14.65 15.35 512,657 +0.90(+6.23%)
Dec 08, 2016 14.40 14.57 13.95 14.45 213,188 +0.40(+2.85%)
Dec 07, 2016 13.80 14.10 13.80 14.05 255,119 +0.20(+1.44%)
Dec 06, 2016 14.10 14.10 13.80 13.85 300,531 -0.15(-1.07%)
Dec 05, 2016 14.00 14.20 13.90 14.00 230,225 +0.05(+0.36%)
Dec 02, 2016 13.70 14.25 13.65 13.95 201,319 +0.20(+1.45%)
Dec 01, 2016 14.55 14.85 13.70 13.75 407,046 -0.75(-5.17%)
Nov 30, 2016 14.50 14.65 14.38 14.50 150,393 +0.05(+0.35%)
Nov 29, 2016 14.75 14.80 14.40 14.45 163,761 -0.25(-1.70%)
Nov 28, 2016 15.20 15.28 14.65 14.70 191,764 -0.55(-3.61%)
Nov 25, 2016 15.20 15.38 15.15 15.25 65,339 +0.00(+0.00%)
Nov 23, 2016 15.25 15.25 15.25 0 +0.30(+2.01%)
Nov 22, 2016 14.85 15.15 14.75 14.95 179,045 +0.05(+0.34%)
Nov 21, 2016 14.75 14.90 14.60 14.90 151,405 +0.20(+1.36%)
Nov 18, 2016 14.85 15.00 14.70 14.70 228,300 -0.15(-1.01%)
Nov 17, 2016 14.90 15.00 14.75 14.85 235,453 -0.10(-0.67%)
Nov 16, 2016 14.95 15.10 14.80 14.95 145,483 -0.05(-0.33%)
Nov 15, 2016 14.90 15.10 14.80 15.00 200,548 +0.00(+0.00%)
Nov 14, 2016 15.00 15.32 14.80 15.00 268,662 +0.20(+1.35%)
Nov 11, 2016 14.25 15.00 14.20 14.80 349,937 +0.60(+4.23%)
Nov 10, 2016 14.30 14.65 14.00 14.20 405,920 +0.10(+0.71%)
Nov 09, 2016 13.40 14.10 13.30 14.10 232,816 +0.60(+4.44%)
Nov 08, 2016 13.80 13.85 13.50 13.50 172,902 -0.35(-2.53%)
Nov 07, 2016 13.70 13.95 13.60 13.85 282,504 +0.30(+2.21%)
Nov 04, 2016 13.55 14.05 13.45 13.55 237,338 -0.05(-0.37%)
Nov 03, 2016 13.80 13.90 13.45 13.60 304,460 -0.15(-1.09%)
Nov 02, 2016 13.55 13.95 13.50 13.75 236,426 +0.10(+0.73%)
Nov 01, 2016 13.80 13.95 13.50 13.65 242,968 -0.10(-0.73%)
Oct 31, 2016 13.85 13.90 13.40 13.75 382,143 -0.16(-1.15%)
Oct 28, 2016 14.50 14.61 13.63 13.91 587,000 -0.37(-2.59%)
Oct 27, 2016 14.43 14.50 14.20 14.28 263,285 -0.07(-0.49%)
Oct 26, 2016 14.13 14.43 14.09 14.35 244,444 +0.19(+1.34%)
Oct 25, 2016 14.31 14.49 14.10 14.16 294,819 -0.21(-1.46%)
Oct 24, 2016 14.67 14.68 14.22 14.37 420,426 -0.21(-1.44%)
Oct 21, 2016 14.68 14.74 14.37 14.58 266,442 -0.18(-1.22%)
Oct 20, 2016 14.87 14.99 14.38 14.76 570,154 -0.25(-1.67%)
Oct 19, 2016 15.03 15.50 14.02 15.01 2,008,380 -2.93(-16.33%)
Oct 18, 2016 18.09 18.19 17.90 17.94 118,790 -0.09(-0.50%)
Oct 17, 2016 17.79 18.20 17.79 18.03 112,269 +0.18(+1.01%)
Oct 14, 2016 18.09 18.18 17.85 17.85 128,386 -0.18(-1.00%)
Oct 13, 2016 18.13 18.17 17.97 18.03 130,693 -0.31(-1.69%)
Oct 12, 2016 18.22 18.41 18.05 18.34 153,768 +0.03(+0.16%)
Oct 11, 2016 18.45 18.48 18.16 18.31 150,200 -0.13(-0.70%)
Oct 10, 2016 18.20 18.53 18.20 18.44 161,088 +0.29(+1.60%)
Oct 07, 2016 18.18 18.25 18.03 18.15 121,193 +0.03(+0.17%)
Oct 06, 2016 18.17 18.20 18.01 18.12 124,572 -0.09(-0.49%)
Oct 05, 2016 18.00 18.47 17.99 18.21 229,019 +0.30(+1.68%)
Oct 04, 2016 17.99 18.11 17.84 17.91 145,752 -0.10(-0.56%)
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.