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 29, 2008 11.69 11.69 11.05 11.06 1,306,729 -0.64(-5.47%)
Feb 28, 2008 12.23 12.37 11.69 11.70 1,816,271 -0.41(-3.39%)
Feb 27, 2008 11.55 12.36 11.50 12.11 2,360,565 +0.64(+5.58%)
Feb 26, 2008 11.40 11.70 11.25 11.47 1,166,576 +0.07(+0.61%)
Feb 25, 2008 11.73 11.73 11.10 11.40 1,569,820 +0.00(+0.00%)
Feb 22, 2008 11.83 11.83 10.92 11.40 2,759,563 +0.01(+0.09%)
Feb 21, 2008 12.50 13.12 11.22 11.39 8,167,110 -6.88(-37.66%)
Feb 20, 2008 18.25 19.15 18.00 18.27 1,077,100 -0.17(-0.92%)
Feb 19, 2008 17.78 18.58 17.70 18.44 842,050 +0.93(+5.31%)
Feb 18, 2008 17.58 17.78 17.14 17.51 296,722 +0.00(+0.00%)
Feb 15, 2008 17.58 17.78 17.14 17.51 296,722 -0.12(-0.68%)
Feb 14, 2008 18.31 18.45 17.50 17.63 352,079 -0.39(-2.16%)
Feb 13, 2008 17.25 18.21 17.25 18.02 438,383 +0.85(+4.95%)
Feb 12, 2008 17.53 17.70 16.95 17.17 386,432 -0.20(-1.15%)
Feb 11, 2008 17.02 17.69 16.79 17.37 450,753 +0.39(+2.30%)
Feb 08, 2008 16.89 17.20 16.61 16.98 527,987 +0.08(+0.47%)
Feb 07, 2008 16.99 17.22 16.25 16.90 641,391 -0.10(-0.59%)
Feb 06, 2008 17.34 17.82 17.00 17.00 409,686 -0.16(-0.93%)
Feb 05, 2008 18.01 18.16 17.07 17.16 740,166 -1.00(-5.51%)
Feb 04, 2008 18.48 18.58 17.62 18.16 992,808 -0.87(-4.57%)
Feb 01, 2008 19.06 19.81 18.71 19.03 507,472 +0.06(+0.32%)
Jan 31, 2008 18.26 19.19 18.00 18.97 377,717 +0.33(+1.77%)
Jan 30, 2008 19.24 19.69 18.11 18.64 906,240 -0.41(-2.15%)
Jan 29, 2008 19.63 19.75 18.95 19.05 391,170 -0.50(-2.56%)
Jan 28, 2008 19.54 19.75 19.08 19.55 538,609 +0.18(+0.93%)
Jan 25, 2008 20.58 20.89 19.21 19.37 816,853 -0.10(-0.51%)
Jan 24, 2008 17.58 19.71 17.41 19.47 1,022,584 +2.07(+11.90%)
Jan 23, 2008 16.86 17.41 15.33 17.40 1,106,281 +0.41(+2.41%)
Jan 22, 2008 16.26 17.49 15.00 16.99 649,747 -0.52(-2.97%)
Jan 21, 2008 18.12 18.50 16.90 17.51 882,193 +0.00(+0.00%)
Jan 18, 2008 18.12 18.50 16.90 17.51 882,193 -0.16(-0.91%)
Jan 17, 2008 19.20 19.50 17.58 17.67 1,098,428 -1.46(-7.63%)
Jan 16, 2008 19.81 20.38 18.63 19.13 972,212 -0.98(-4.87%)
Jan 15, 2008 21.10 21.28 19.82 20.11 651,624 -1.57(-7.24%)
Jan 14, 2008 21.16 21.84 20.85 21.68 584,597 +0.88(+4.23%)
Jan 11, 2008 20.61 21.61 20.61 20.80 574,872 -0.06(-0.29%)
Jan 10, 2008 21.69 21.69 20.20 20.86 913,209 -1.04(-4.75%)
Jan 09, 2008 22.86 23.04 20.64 21.90 1,097,406 -1.18(-5.11%)
Jan 08, 2008 22.90 23.92 22.87 23.08 880,463 +0.24(+1.05%)
Jan 07, 2008 25.09 25.09 22.33 22.84 1,128,306 -1.95(-7.87%)
Jan 04, 2008 26.56 26.58 24.55 24.79 718,517 -2.18(-8.08%)
Jan 03, 2008 27.65 27.68 26.87 26.97 382,424 -0.51(-1.86%)
Jan 02, 2008 28.30 28.45 27.11 27.48 446,923 -0.44(-1.58%)
Jan 01, 2008 28.50 28.56 27.70 27.92 351,942 +0.00(+0.00%)
Dec 31, 2007 28.50 28.56 27.70 27.92 351,942 -0.31(-1.10%)
Dec 28, 2007 28.27 28.55 27.65 28.23 300,015 +0.58(+2.10%)
Dec 27, 2007 28.73 28.85 27.55 27.65 505,920 -0.95(-3.32%)
Dec 26, 2007 28.29 28.82 27.50 28.60 563,340 +0.33(+1.17%)
Dec 24, 2007 26.90 28.52 26.71 28.27 557,280 +1.90(+7.21%)
Dec 21, 2007 25.42 26.56 25.03 26.37 863,619 +1.34(+5.35%)
Dec 20, 2007 24.98 25.25 23.88 25.03 328,472 +0.38(+1.54%)
Dec 19, 2007 24.88 25.69 24.32 24.65 256,894 -0.15(-0.60%)
Dec 18, 2007 24.08 24.84 23.60 24.80 488,888 +0.92(+3.85%)
Dec 17, 2007 25.87 25.99 23.85 23.88 679,414 -1.43(-5.65%)
Dec 14, 2007 25.31 26.29 25.25 25.31 506,820 -0.33(-1.29%)
Dec 13, 2007 26.36 26.76 25.38 25.64 738,001 -0.90(-3.39%)
Dec 12, 2007 26.49 27.45 26.05 26.54 799,931 +0.75(+2.91%)
Dec 11, 2007 25.75 26.92 25.60 25.79 1,090,165 +0.47(+1.86%)
Dec 10, 2007 25.38 25.99 25.02 25.32 473,516 -0.02(-0.08%)
Dec 07, 2007 24.54 25.49 23.89 25.34 689,763 +0.94(+3.85%)
Dec 06, 2007 23.69 24.62 23.51 24.40 801,255 +0.72(+3.04%)
Dec 05, 2007 23.51 23.92 23.20 23.68 532,079 +0.58(+2.51%)
Dec 04, 2007 22.75 23.90 22.61 23.10 744,816 +0.93(+4.19%)
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.