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 28, 2006 10.13 10.11 9.860 9.990 708,106 -0.14(-1.38%)
Feb 27, 2006 10.21 10.26 10.01 10.13 585,116 +0.00(+0.00%)
Feb 24, 2006 10.33 10.35 9.990 10.13 477,432 -0.22(-2.13%)
Feb 23, 2006 10.84 10.84 10.25 10.35 593,655 -0.44(-4.08%)
Feb 22, 2006 10.95 10.95 10.70 10.79 663,867 +0.07(+0.65%)
Feb 21, 2006 10.89 11.10 10.27 10.72 2,817,690 +1.10(+11.43%)
Feb 17, 2006 10.10 10.13 9.610 9.620 1,065,163 -0.34(-3.41%)
Feb 16, 2006 10.00 10.20 9.910 9.960 598,100 -0.04(-0.40%)
Feb 15, 2006 9.980 10.05 9.870 10.00 392,126 +0.04(+0.40%)
Feb 14, 2006 10.02 10.11 9.830 9.960 443,661 -0.03(-0.30%)
Feb 13, 2006 10.22 10.22 9.820 9.990 667,883 -0.25(-2.44%)
Feb 10, 2006 10.09 10.52 9.990 10.24 375,135 +0.13(+1.29%)
Feb 09, 2006 10.57 10.64 10.02 10.11 344,765 -0.38(-3.62%)
Feb 08, 2006 10.69 10.76 10.43 10.49 295,270 -0.12(-1.13%)
Feb 07, 2006 11.00 11.00 10.40 10.61 317,891 -0.35(-3.19%)
Feb 06, 2006 11.01 11.10 10.88 10.96 203,608 -0.09(-0.81%)
Feb 03, 2006 10.90 11.11 10.71 11.05 304,240 +0.12(+1.10%)
Feb 02, 2006 10.90 11.44 10.83 10.93 559,926 +0.13(+1.20%)
Feb 01, 2006 10.92 10.94 10.57 10.80 312,607 -0.14(-1.28%)
Jan 31, 2006 10.80 11.01 10.74 10.94 657,912 +0.19(+1.77%)
Jan 30, 2006 11.00 11.14 10.42 10.75 458,276 -0.26(-2.36%)
Jan 27, 2006 11.23 11.32 10.95 11.01 676,857 +0.31(+2.90%)
Jan 26, 2006 9.920 10.75 9.900 10.70 964,588 +0.92(+9.41%)
Jan 25, 2006 9.650 9.859 9.430 9.780 547,548 +0.24(+2.52%)
Jan 24, 2006 9.250 9.740 9.250 9.540 605,138 +0.29(+3.14%)
Jan 23, 2006 9.600 9.700 9.200 9.250 429,639 -0.31(-3.24%)
Jan 20, 2006 9.901 10.00 9.499 9.560 354,186 -0.38(-3.82%)
Jan 19, 2006 9.620 10.09 9.550 9.940 530,061 +0.17(+1.74%)
Jan 18, 2006 9.920 10.10 9.580 9.770 844,324 -0.36(-3.55%)
Jan 17, 2006 10.03 10.21 9.950 10.13 251,176 -0.01(-0.10%)
Jan 13, 2006 10.05 10.21 9.900 10.14 263,093 +0.12(+1.20%)
Jan 12, 2006 10.30 10.42 9.950 10.02 450,100 -0.34(-3.28%)
Jan 11, 2006 10.30 10.59 10.30 10.36 340,537 -0.03(-0.29%)
Jan 10, 2006 10.67 10.86 10.37 10.39 399,111 -0.21(-1.98%)
Jan 09, 2006 10.33 10.68 10.25 10.60 409,925 +0.31(+3.01%)
Jan 06, 2006 10.32 10.41 10.20 10.29 263,124 +0.10(+0.98%)
Jan 05, 2006 10.06 10.24 10.06 10.19 313,019 +0.10(+0.99%)
Jan 04, 2006 10.14 10.24 10.05 10.09 225,833 +0.03(+0.30%)
Jan 03, 2006 9.920 10.48 9.900 10.06 575,568 +0.20(+2.03%)
Dec 30, 2005 9.930 9.930 9.750 9.860 394,042 +0.01(+0.10%)
Dec 29, 2005 9.600 10.00 9.530 9.850 470,995 +0.32(+3.36%)
Dec 28, 2005 9.550 9.740 9.500 9.530 198,800 -0.05(-0.52%)
Dec 27, 2005 9.750 9.910 9.550 9.580 278,400 -0.18(-1.84%)
Dec 23, 2005 9.740 9.880 9.660 9.760 182,412 -0.04(-0.41%)
Dec 22, 2005 9.750 9.890 9.750 9.800 278,160 +0.00(+0.00%)
Dec 21, 2005 9.880 9.970 9.700 9.800 508,937 +0.02(+0.20%)
Dec 20, 2005 9.600 9.860 9.600 9.780 583,028 +0.26(+2.73%)
Dec 19, 2005 9.900 9.990 9.350 9.520 551,432 -0.38(-3.84%)
Dec 16, 2005 10.20 10.26 9.850 9.900 605,813 -0.32(-3.13%)
Dec 15, 2005 10.30 10.30 10.02 10.22 364,068 -0.08(-0.78%)
Dec 14, 2005 10.16 10.33 10.06 10.30 500,282 +0.18(+1.78%)
Dec 13, 2005 10.27 10.30 9.900 10.12 757,978 +0.16(+1.61%)
Dec 12, 2005 9.910 10.18 9.820 9.960 704,526 +0.08(+0.81%)
Dec 09, 2005 9.800 10.09 9.680 9.880 421,716 +0.16(+1.65%)
Dec 08, 2005 9.490 10.30 9.330 9.720 1,421,567 +0.11(+1.14%)
Dec 07, 2005 10.14 10.26 9.350 9.610 1,566,488 -0.56(-5.51%)
Dec 06, 2005 10.36 10.55 10.02 10.17 662,931 -0.22(-2.12%)
Dec 05, 2005 11.00 11.10 10.35 10.39 943,561 -0.65(-5.89%)
Dec 02, 2005 11.21 11.32 10.75 11.04 897,409 -0.20(-1.78%)
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.