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, 2015 21.50 22.11 21.46 21.54 830,838 -0.12(-0.55%)
Mar 30, 2015 22.54 22.67 21.54 21.66 1,141,296 -0.84(-3.73%)
Mar 27, 2015 23.00 23.19 22.38 22.50 1,621,238 -0.55(-2.39%)
Mar 26, 2015 22.00 23.29 21.72 23.05 1,107,989 +0.86(+3.88%)
Mar 25, 2015 23.33 23.42 22.10 22.19 1,066,157 -1.08(-4.64%)
Mar 24, 2015 23.66 23.66 22.66 23.27 1,950,220 +0.06(+0.26%)
Mar 23, 2015 23.12 23.46 22.55 23.21 1,352,869 +0.08(+0.35%)
Mar 20, 2015 24.84 25.20 23.02 23.13 2,323,298 -1.57(-6.36%)
Mar 19, 2015 24.41 24.95 24.15 24.70 1,746,291 +0.85(+3.56%)
Mar 18, 2015 23.10 24.23 22.54 23.85 2,449,587 +0.63(+2.71%)
Mar 17, 2015 21.98 23.55 21.82 23.22 2,906,424 +1.46(+6.71%)
Mar 16, 2015 21.35 22.04 21.27 21.76 905,874 +0.49(+2.30%)
Mar 13, 2015 21.72 22.02 21.05 21.27 1,290,076 -0.60(-2.74%)
Mar 12, 2015 21.90 22.38 21.40 21.87 1,792,228 -0.02(-0.09%)
Mar 11, 2015 21.54 22.15 21.35 21.89 1,051,146 +0.35(+1.62%)
Mar 10, 2015 22.65 22.73 21.50 21.54 1,341,967 -1.46(-6.35%)
Mar 09, 2015 22.56 23.32 22.27 23.00 1,277,323 +0.42(+1.86%)
Mar 06, 2015 23.11 23.35 22.53 22.58 804,785 -0.73(-3.13%)
Mar 05, 2015 23.44 23.77 22.99 23.31 686,951 +0.02(+0.09%)
Mar 04, 2015 23.50 23.75 22.65 23.29 1,614,896 -0.42(-1.77%)
Mar 03, 2015 23.52 24.25 23.20 23.71 1,692,672 +0.37(+1.59%)
Mar 02, 2015 25.59 25.72 23.19 23.34 3,120,731 -2.28(-8.90%)
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%)
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.