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 30, 2007 17.89 18.21 17.50 17.87 435,648 +0.12(+0.68%)
Mar 29, 2007 18.51 18.79 17.63 17.75 370,648 -0.63(-3.43%)
Mar 28, 2007 18.11 18.86 18.02 18.38 636,512 +0.09(+0.49%)
Mar 27, 2007 18.51 18.59 18.14 18.29 379,397 -0.22(-1.19%)
Mar 26, 2007 17.92 18.58 17.53 18.51 500,672 +0.58(+3.23%)
Mar 23, 2007 17.85 17.99 17.66 17.93 178,638 +0.05(+0.28%)
Mar 22, 2007 18.15 18.30 17.80 17.88 370,827 -0.14(-0.78%)
Mar 21, 2007 17.89 18.24 17.50 18.02 661,063 +0.15(+0.84%)
Mar 20, 2007 16.76 17.89 16.74 17.87 759,346 +1.06(+6.31%)
Mar 19, 2007 16.68 16.97 16.59 16.81 239,378 +0.39(+2.38%)
Mar 16, 2007 16.50 16.87 16.26 16.42 403,954 -0.09(-0.55%)
Mar 15, 2007 16.59 17.10 16.45 16.51 392,305 +0.00(+0.00%)
Mar 14, 2007 16.41 16.60 16.05 16.51 516,577 +0.07(+0.43%)
Mar 13, 2007 17.10 16.99 16.14 16.44 507,938 -0.66(-3.86%)
Mar 12, 2007 17.10 17.29 16.95 17.10 405,887 +0.15(+0.88%)
Mar 09, 2007 17.32 17.45 16.71 16.95 316,769 -0.19(-1.11%)
Mar 08, 2007 17.19 17.50 17.01 17.14 489,562 +0.33(+1.96%)
Mar 07, 2007 17.02 17.45 16.69 16.81 448,233 -0.18(-1.06%)
Mar 06, 2007 16.07 17.06 16.07 16.99 1,007,876 +1.11(+6.99%)
Mar 05, 2007 16.36 16.36 15.42 15.88 949,346 -0.72(-4.34%)
Mar 02, 2007 17.05 17.29 16.51 16.60 601,146 -0.50(-2.92%)
Mar 01, 2007 17.00 17.57 16.94 17.10 527,675 -0.49(-2.79%)
Feb 28, 2007 17.72 17.93 16.80 17.59 823,258 +0.13(+0.74%)
Feb 27, 2007 18.14 18.70 17.40 17.46 1,473,516 -0.54(-3.00%)
Feb 26, 2007 18.33 18.40 17.68 18.00 638,196 -0.30(-1.64%)
Feb 23, 2007 18.85 18.85 18.21 18.30 648,512 -0.57(-3.02%)
Feb 22, 2007 18.41 19.50 18.39 18.87 1,409,790 +0.53(+2.89%)
Feb 21, 2007 18.25 18.40 17.65 18.34 1,479,462 -0.11(-0.60%)
Feb 20, 2007 15.41 18.71 15.35 18.45 5,018,992 +3.32(+21.94%)
Feb 16, 2007 15.03 15.27 14.95 15.13 566,903 +0.13(+0.87%)
Feb 15, 2007 15.12 15.30 14.97 15.00 207,860 +0.01(+0.07%)
Feb 14, 2007 14.89 15.20 14.75 14.99 247,667 +0.20(+1.35%)
Feb 13, 2007 15.03 15.09 14.74 14.79 181,223 -0.18(-1.20%)
Feb 12, 2007 14.80 15.08 14.68 14.97 266,738 +0.08(+0.54%)
Feb 09, 2007 15.05 15.17 14.84 14.89 235,297 -0.19(-1.26%)
Feb 08, 2007 15.07 15.24 14.71 15.08 206,328 -0.07(-0.46%)
Feb 07, 2007 14.91 15.15 14.70 15.15 303,661 +0.23(+1.54%)
Feb 06, 2007 15.12 15.40 14.50 14.92 810,811 -0.73(-4.66%)
Feb 05, 2007 15.75 15.89 15.40 15.65 390,829 -0.06(-0.38%)
Feb 02, 2007 15.64 15.79 15.35 15.71 460,420 +0.12(+0.77%)
Feb 01, 2007 14.73 15.63 14.73 15.59 617,713 +0.89(+6.05%)
Jan 31, 2007 14.99 15.09 14.48 14.70 551,570 -0.17(-1.14%)
Jan 30, 2007 14.45 15.18 13.91 14.87 1,046,896 +0.14(+0.95%)
Jan 29, 2007 14.52 14.98 14.50 14.73 367,465 +0.23(+1.59%)
Jan 26, 2007 14.19 14.61 14.19 14.50 336,559 +0.33(+2.33%)
Jan 25, 2007 14.90 14.97 14.12 14.17 454,285 -0.60(-4.06%)
Jan 24, 2007 14.62 14.90 14.41 14.77 474,021 +0.16(+1.10%)
Jan 23, 2007 13.95 14.96 13.91 14.61 796,469 +0.65(+4.66%)
Jan 22, 2007 14.30 14.45 13.85 13.96 884,060 -0.56(-3.86%)
Jan 19, 2007 15.24 15.30 14.30 14.52 1,204,196 -1.12(-7.16%)
Jan 18, 2007 15.88 15.89 15.44 15.64 656,801 -0.20(-1.26%)
Jan 17, 2007 15.50 15.99 15.42 15.84 718,649 +0.32(+2.06%)
Jan 16, 2007 15.30 15.65 15.27 15.52 501,392 +0.20(+1.31%)
Jan 12, 2007 15.77 15.90 15.12 15.32 1,289,507 -0.48(-3.04%)
Jan 11, 2007 15.00 15.89 14.90 15.80 1,618,818 +0.83(+5.54%)
Jan 10, 2007 14.18 14.99 14.15 14.97 902,539 +0.77(+5.42%)
Jan 09, 2007 14.82 15.00 14.10 14.20 999,652 -0.34(-2.34%)
Jan 08, 2007 13.98 14.68 13.71 14.54 1,730,951 +0.87(+6.36%)
Jan 05, 2007 12.90 13.73 12.90 13.67 1,192,186 +0.71(+5.48%)
Jan 04, 2007 11.98 13.08 11.98 12.96 1,131,273 +0.99(+8.27%)
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.