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 (%)
Feb 27, 2004 2.250 2.320 2.110 2.300 91,000 +0.01(+0.44%)
Feb 26, 2004 2.230 2.300 2.220 2.290 21,800 -0.04(-1.72%)
Feb 25, 2004 2.230 2.340 2.220 2.330 47,300 +0.11(+4.95%)
Feb 24, 2004 2.350 2.350 2.220 2.220 20,800 -0.09(-3.90%)
Feb 23, 2004 2.430 2.430 2.250 2.310 59,800 +0.01(+0.43%)
Feb 20, 2004 2.340 2.380 2.230 2.300 126,900 -0.04(-1.71%)
Feb 19, 2004 2.250 2.380 2.250 2.340 95,400 +0.04(+1.74%)
Feb 18, 2004 2.220 2.380 2.180 2.300 103,300 +0.02(+0.88%)
Feb 17, 2004 2.080 2.300 2.070 2.280 309,400 +0.12(+5.56%)
Feb 13, 2004 2.450 2.470 2.120 2.160 395,600 -0.14(-6.09%)
Feb 12, 2004 2.400 2.550 2.260 2.300 266,000 -0.10(-4.17%)
Feb 11, 2004 2.590 2.600 2.350 2.400 107,500 -0.03(-1.23%)
Feb 10, 2004 2.430 2.500 2.420 2.430 79,400 +0.00(+0.00%)
Feb 09, 2004 2.570 2.570 2.370 2.430 63,100 -0.08(-3.19%)
Feb 06, 2004 2.540 2.580 2.300 2.510 136,400 +0.01(+0.40%)
Feb 05, 2004 2.550 2.550 2.360 2.500 103,100 +0.05(+2.04%)
Feb 04, 2004 2.450 2.530 2.430 2.450 107,700 +0.00(+0.00%)
Feb 03, 2004 2.580 2.580 2.410 2.450 156,200 -0.05(-2.00%)
Feb 02, 2004 2.600 2.620 2.370 2.500 102,700 +0.03(+1.21%)
Jan 30, 2004 2.600 2.620 2.400 2.470 117,000 -0.15(-5.73%)
Jan 29, 2004 2.800 2.800 2.400 2.620 226,500 -0.08(-2.96%)
Jan 28, 2004 2.900 2.900 2.650 2.700 78,000 -0.08(-2.88%)
Jan 27, 2004 2.900 2.920 2.720 2.780 130,000 -0.05(-1.77%)
Jan 26, 2004 2.860 2.900 2.730 2.830 60,200 -0.03(-1.05%)
Jan 23, 2004 2.930 2.960 2.800 2.860 101,300 -0.02(-0.69%)
Jan 22, 2004 2.950 2.990 2.800 2.880 176,400 -0.02(-0.69%)
Jan 21, 2004 2.580 2.950 2.550 2.900 656,500 +0.35(+13.73%)
Jan 20, 2004 2.410 2.550 2.410 2.550 224,100 +0.07(+2.82%)
Jan 16, 2004 2.400 2.500 2.350 2.480 162,000 +0.03(+1.22%)
Jan 15, 2004 2.400 2.470 2.400 2.450 95,513 +0.00(+0.00%)
Jan 14, 2004 2.310 2.470 2.300 2.450 106,346 +0.00(+0.00%)
Jan 13, 2004 2.400 2.490 2.350 2.450 108,683 +0.00(+0.00%)
Jan 12, 2004 2.450 2.450 2.310 2.450 76,400 +0.05(+2.08%)
Jan 09, 2004 2.530 2.530 2.400 2.400 150,157 -0.13(-5.14%)
Jan 08, 2004 2.500 2.560 2.450 2.530 222,070 +0.07(+2.85%)
Jan 07, 2004 2.280 2.490 2.250 2.460 312,432 +0.19(+8.37%)
Jan 06, 2004 2.130 2.320 2.130 2.270 156,800 +0.03(+1.34%)
Jan 05, 2004 2.160 2.290 2.060 2.240 169,700 -0.07(-3.03%)
Jan 02, 2004 2.310 2.400 2.200 2.310 175,800 -0.03(-1.28%)
Dec 31, 2003 2.490 2.490 2.340 2.340 130,900 -0.15(-6.02%)
Dec 30, 2003 2.498 2.550 2.470 2.490 53,299 +0.02(+0.81%)
Dec 29, 2003 2.500 2.550 2.470 2.470 24,900 -0.05(-1.98%)
Dec 26, 2003 2.480 2.530 2.480 2.520 12,470 +0.02(+0.80%)
Dec 24, 2003 2.370 2.500 2.370 2.500 20,916 +0.10(+4.17%)
Dec 23, 2003 2.460 2.460 2.360 2.400 18,895 -0.06(-2.44%)
Dec 22, 2003 2.500 2.500 2.450 2.460 9,100 -0.01(-0.40%)
Dec 19, 2003 2.440 2.510 2.440 2.470 29,604 +0.02(+0.82%)
Dec 18, 2003 2.350 2.500 2.350 2.450 17,764 +0.09(+3.81%)
Dec 17, 2003 2.430 2.600 2.360 2.360 49,809 -0.15(-5.98%)
Dec 16, 2003 2.600 2.620 2.420 2.510 61,440 -0.04(-1.57%)
Dec 15, 2003 2.630 2.680 2.520 2.550 30,424 -0.08(-3.04%)
Dec 12, 2003 2.450 2.630 2.450 2.630 60,234 +0.10(+3.95%)
Dec 11, 2003 2.400 2.530 2.390 2.530 46,470 +0.13(+5.42%)
Dec 10, 2003 2.440 2.460 2.400 2.400 24,029 -0.10(-4.00%)
Dec 09, 2003 2.530 2.680 2.430 2.500 29,200 -0.05(-1.96%)
Dec 08, 2003 2.550 2.660 2.430 2.550 57,398 +0.05(+2.00%)
Dec 05, 2003 2.550 2.560 2.510 2.500 41,201 -0.05(-1.96%)
Dec 04, 2003 2.780 2.780 2.480 2.550 67,392 -0.08(-3.04%)
Dec 03, 2003 2.550 2.700 2.550 2.630 127,026 +0.06(+2.33%)
Dec 02, 2003 2.620 2.620 2.400 2.570 86,181 +0.10(+4.05%)
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.