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, 2015 25.88 26.32 25.52 25.62 1,006,539 -0.17(-0.66%)
Feb 26, 2015 25.50 26.38 25.00 25.79 1,328,260 +0.37(+1.46%)
Feb 25, 2015 26.29 26.42 25.14 25.42 1,607,767 -0.87(-3.31%)
Feb 24, 2015 26.25 27.13 26.10 26.29 1,608,595 +0.13(+0.50%)
Feb 23, 2015 27.60 27.62 25.82 26.16 2,600,860 -1.42(-5.15%)
Feb 20, 2015 26.66 27.70 26.12 27.58 2,718,133 +0.97(+3.65%)
Feb 19, 2015 26.58 27.48 25.94 26.61 2,816,179 -0.48(-1.77%)
Feb 18, 2015 28.55 28.70 26.00 27.09 3,764,137 -0.88(-3.15%)
Feb 17, 2015 29.70 31.84 24.30 27.97 17,299,488 +0.11(+0.39%)
Feb 13, 2015 27.72 27.86 27.86 27.86 4,299,200 +2.69(+10.69%)
Feb 12, 2015 24.60 25.31 24.38 25.17 1,064,465 +0.96(+3.97%)
Feb 11, 2015 23.78 24.45 23.59 24.21 1,288,971 +0.72(+3.07%)
Feb 10, 2015 23.17 23.80 22.60 23.49 1,011,633 +0.50(+2.17%)
Feb 09, 2015 22.02 23.07 21.86 22.99 868,913 +0.78(+3.51%)
Feb 06, 2015 23.99 23.99 21.95 22.21 968,469 -1.13(-4.84%)
Feb 05, 2015 22.52 23.50 22.52 23.34 1,092,101 +1.31(+5.95%)
Feb 04, 2015 21.46 22.53 21.46 22.03 576,339 +0.35(+1.61%)
Feb 03, 2015 21.83 22.30 21.42 21.68 500,715 -0.06(-0.28%)
Feb 02, 2015 21.50 22.00 21.15 21.74 485,329 +0.24(+1.12%)
Jan 30, 2015 22.40 22.50 21.48 21.50 741,115 -1.14(-5.04%)
Jan 29, 2015 21.00 22.74 20.96 22.64 970,899 +1.77(+8.48%)
Jan 28, 2015 21.84 22.17 20.81 20.87 793,073 -0.91(-4.18%)
Jan 27, 2015 21.52 22.02 21.11 21.78 796,742 -0.16(-0.73%)
Jan 26, 2015 22.85 22.97 21.55 21.94 1,243,767 -1.09(-4.73%)
Jan 23, 2015 22.91 23.65 22.86 23.03 792,236 +0.12(+0.52%)
Jan 22, 2015 22.81 22.98 21.81 22.91 587,637 +0.16(+0.70%)
Jan 21, 2015 22.84 23.11 22.32 22.75 678,772 -0.17(-0.74%)
Jan 20, 2015 23.00 23.09 22.05 22.92 869,715 +0.23(+1.01%)
Jan 16, 2015 21.52 22.82 21.33 22.69 1,062,476 +1.11(+5.14%)
Jan 15, 2015 23.70 23.95 21.41 21.58 1,057,745 -2.10(-8.87%)
Jan 14, 2015 22.90 24.42 22.35 23.68 1,001,681 +0.74(+3.23%)
Jan 13, 2015 24.34 24.74 22.43 22.94 1,270,384 -1.27(-5.25%)
Jan 12, 2015 25.16 25.38 23.20 24.21 1,597,476 -0.94(-3.74%)
Jan 09, 2015 26.33 26.56 24.94 25.15 822,042 -1.26(-4.77%)
Jan 08, 2015 26.30 26.71 25.82 26.41 922,787 +0.55(+2.13%)
Jan 07, 2015 25.44 25.91 25.30 25.86 654,502 +0.73(+2.90%)
Jan 06, 2015 27.24 27.32 24.91 25.13 1,627,473 -2.00(-7.35%)
Jan 05, 2015 27.20 27.95 26.51 27.12 963,366 -0.18(-0.64%)
Jan 02, 2015 28.50 28.97 26.86 27.30 949,194 -0.91(-3.23%)
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%)
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.