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 (%)
Mar 31, 2003 0.9600 1.020 0.9600 1.010 5,000 +0.01(+1.00%)
Mar 28, 2003 0.9700 1.010 0.9600 1.000 7,500 +0.02(+2.04%)
Mar 27, 2003 0.9500 1.000 0.9500 0.9800 3,600 -0.03(-2.97%)
Mar 26, 2003 0.9500 1.010 0.9000 1.010 15,600 -0.03(-2.88%)
Mar 25, 2003 0.9200 1.040 0.9200 1.040 34,000 +0.05(+5.05%)
Mar 24, 2003 0.9600 0.9900 0.9500 0.9900 15,200 +0.00(+0.00%)
Mar 21, 2003 1.020 1.020 0.9500 0.9900 41,200 -0.04(-3.88%)
Mar 20, 2003 1.100 1.120 1.010 1.030 2,890,000 -0.06(-5.50%)
Mar 19, 2003 1.100 1.130 1.050 1.090 33,000 -0.04(-3.54%)
Mar 18, 2003 1.100 1.150 1.080 1.130 29,600 +0.03(+2.73%)
Mar 17, 2003 1.050 1.110 1.020 1.100 40,400 +0.06(+5.77%)
Mar 14, 2003 0.9350 1.040 0.9300 1.040 25,100 +0.07(+7.22%)
Mar 13, 2003 0.8600 0.9700 0.8390 0.9700 24,500 +0.09(+10.23%)
Mar 12, 2003 0.8700 0.8800 0.8500 0.8800 4,400 +0.01(+1.15%)
Mar 11, 2003 0.8000 0.8700 0.8000 0.8700 15,400 +0.02(+2.35%)
Mar 10, 2003 0.8000 0.9000 0.8000 0.8500 14,600 -0.05(-5.56%)
Mar 07, 2003 0.8500 0.9000 0.8000 0.9000 29,100 +0.01(+1.12%)
Mar 06, 2003 0.8000 0.9000 0.7500 0.8900 87,300 +0.03(+3.49%)
Mar 05, 2003 0.7100 0.9000 0.6500 0.8600 19,600 +0.17(+24.64%)
Mar 04, 2003 0.6700 0.6900 0.6200 0.6900 17,800 +0.07(+11.29%)
Mar 03, 2003 0.7500 0.7500 0.6100 0.6200 66,700 -0.13(-17.33%)
Feb 28, 2003 0.8000 0.8000 0.7500 0.7500 15,100 -0.07(-8.54%)
Feb 27, 2003 0.8200 0.8300 0.7400 0.8200 9,800 -0.04(-4.65%)
Feb 26, 2003 0.7400 0.9000 0.6800 0.8600 50,100 -0.03(-3.37%)
Feb 25, 2003 0.8900 0.8900 0.8700 0.8900 22,000 +0.00(+0.00%)
Feb 24, 2003 0.8600 0.9000 0.8500 0.8900 37,300 +0.03(+3.49%)
Feb 21, 2003 0.7100 0.8600 0.6900 0.8600 57,900 +0.11(+14.67%)
Feb 20, 2003 0.6900 0.7500 0.6900 0.7500 30,900 +0.00(+0.00%)
Feb 19, 2003 0.6600 0.7600 0.6600 0.7500 8,400 +0.00(+0.00%)
Feb 18, 2003 0.5500 0.7500 0.5500 0.7500 46,300 +0.15(+25.00%)
Feb 14, 2003 0.4700 0.6000 0.4700 0.6000 49,200 +0.05(+9.09%)
Feb 13, 2003 0.5500 0.5500 0.4500 0.5500 209,700 +0.00(+0.00%)
Feb 12, 2003 0.5800 0.5800 0.5300 0.5500 107,700 +0.03(+5.77%)
Feb 11, 2003 0.4700 0.5500 0.4500 0.5200 29,800 +0.07(+15.56%)
Feb 10, 2003 0.4000 0.4700 0.4000 0.4500 28,600 +0.04(+9.76%)
Feb 07, 2003 0.4400 0.4800 0.4100 0.4100 42,500 -0.04(-8.89%)
Feb 06, 2003 0.4200 0.4500 0.3600 0.4500 34,400 -0.05(-10.00%)
Feb 05, 2003 0.4500 0.5000 0.3600 0.5000 27,000 -0.02(-3.85%)
Feb 04, 2003 0.3800 0.5900 0.3800 0.5200 37,300 +0.04(+8.33%)
Feb 03, 2003 0.2200 0.6000 0.2200 0.4800 61,000 -0.02(-4.00%)
Jan 31, 2003 0.5000 0.5800 0.4200 0.5000 26,000 +0.00(+0.00%)
Jan 30, 2003 0.5800 0.5800 0.5000 0.5000 6,500 -0.08(-13.79%)
Jan 29, 2003 0.5800 0.6100 0.5300 0.5800 52,200 +0.00(+0.00%)
Jan 28, 2003 0.5100 0.6300 0.4500 0.5800 12,100 +0.03(+5.45%)
Jan 27, 2003 0.5800 0.6400 0.5300 0.5500 24,600 -0.10(-15.38%)
Jan 24, 2003 0.6500 0.7000 0.6000 0.6500 51,100 -0.05(-7.14%)
Jan 23, 2003 0.6800 0.7000 0.6500 0.7000 32,700 +0.05(+7.69%)
Jan 22, 2003 0.7000 0.7000 0.6500 0.6500 14,200 -0.05(-7.14%)
Jan 21, 2003 0.7000 0.7000 0.7000 0.7000 1,300 -0.02(-2.78%)
Jan 17, 2003 0.7100 0.7400 0.7000 0.7200 14,000 +0.01(+1.41%)
Jan 16, 2003 0.7000 0.7100 0.7000 0.7100 10,800 +0.00(+0.00%)
Jan 15, 2003 0.7000 0.7200 0.7000 0.7100 4,400 +0.00(+0.00%)
Jan 14, 2003 0.7000 0.7500 0.7000 0.7100 29,800 -0.00(-0.14%)
Jan 13, 2003 0.7700 0.7700 0.7000 0.7110 21,100 -0.03(-3.92%)
Jan 10, 2003 0.7100 0.7500 0.7100 0.7400 8,400 +0.02(+2.78%)
Jan 09, 2003 0.8500 0.8500 0.7200 0.7200 142,800 -0.08(-10.00%)
Jan 08, 2003 0.8000 0.8000 0.7100 0.8000 4,700 -0.15(-15.79%)
Jan 07, 2003 0.2900 0.9500 0.2500 0.9500 13,100 +0.09(+10.47%)
Jan 06, 2003 0.9000 0.9500 0.8000 0.8600 3,800 -0.04(-4.44%)
Jan 03, 2003 0.8500 0.9300 0.8200 0.9000 10,200 +0.05(+6.01%)
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.