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 (%)
Apr 29, 2005 7.350 7.450 7.100 7.200 328,270 +0.00(+0.00%)
Apr 28, 2005 7.100 7.270 7.000 7.200 239,015 +0.03(+0.36%)
Apr 27, 2005 7.050 7.250 6.840 7.174 279,375 +0.10(+1.47%)
Apr 26, 2005 6.710 7.150 6.650 7.070 360,069 +0.31(+4.59%)
Apr 25, 2005 6.900 7.060 6.680 6.760 185,474 -0.11(-1.60%)
Apr 22, 2005 7.100 7.250 6.810 6.870 294,639 -0.13(-1.86%)
Apr 21, 2005 6.950 7.550 6.930 7.000 926,943 +0.26(+3.86%)
Apr 20, 2005 6.610 6.780 6.570 6.740 243,005 +0.27(+4.17%)
Apr 19, 2005 6.260 6.510 6.210 6.470 180,481 +0.35(+5.72%)
Apr 18, 2005 6.600 6.620 6.120 6.120 358,403 -0.53(-7.97%)
Apr 15, 2005 6.690 7.000 6.510 6.650 355,990 -0.25(-3.62%)
Apr 14, 2005 7.290 7.290 6.870 6.900 190,958 -0.26(-3.63%)
Apr 13, 2005 7.480 7.500 7.010 7.160 130,794 -0.12(-1.65%)
Apr 12, 2005 7.500 7.500 6.860 7.280 318,086 -0.10(-1.36%)
Apr 11, 2005 7.640 7.640 7.310 7.380 381,313 +0.07(+0.96%)
Apr 08, 2005 6.920 7.450 6.900 7.310 456,696 +0.43(+6.25%)
Apr 07, 2005 6.810 7.000 6.560 6.880 346,016 +0.34(+5.20%)
Apr 06, 2005 6.200 6.750 6.190 6.540 347,387 +0.29(+4.64%)
Apr 05, 2005 6.350 6.600 6.200 6.250 306,442 -0.11(-1.73%)
Apr 04, 2005 6.070 6.460 6.010 6.360 200,888 +0.16(+2.58%)
Apr 01, 2005 6.200 6.200 6.000 6.200 303,520 -0.08(-1.27%)
Mar 31, 2005 6.430 6.490 6.060 6.280 399,217 -0.18(-2.79%)
Mar 30, 2005 6.520 6.630 6.370 6.460 180,058 -0.04(-0.63%)
Mar 29, 2005 6.750 6.890 6.500 6.501 105,280 -0.23(-3.40%)
Mar 28, 2005 6.700 6.870 6.510 6.730 208,560 +0.17(+2.59%)
Mar 24, 2005 6.510 6.750 6.510 6.560 110,474 -0.02(-0.30%)
Mar 23, 2005 6.600 6.920 6.520 6.580 168,439 +0.02(+0.30%)
Mar 22, 2005 6.750 6.990 6.560 6.560 230,156 -0.24(-3.53%)
Mar 21, 2005 6.650 6.870 6.560 6.800 293,339 +0.13(+1.95%)
Mar 18, 2005 6.420 6.750 6.410 6.670 627,184 +0.36(+5.71%)
Mar 17, 2005 6.580 6.740 6.260 6.310 429,583 -0.44(-6.52%)
Mar 16, 2005 7.040 7.050 6.380 6.750 801,305 -0.38(-5.33%)
Mar 15, 2005 7.360 7.370 7.060 7.130 268,061 -0.24(-3.26%)
Mar 14, 2005 7.520 7.520 7.210 7.370 197,710 +0.04(+0.55%)
Mar 11, 2005 7.450 7.530 7.200 7.330 237,246 +0.01(+0.14%)
Mar 10, 2005 7.110 7.420 7.010 7.320 302,439 +0.31(+4.42%)
Mar 09, 2005 7.170 7.280 7.010 7.010 247,621 -0.28(-3.84%)
Mar 08, 2005 7.750 7.750 7.230 7.290 313,295 -0.30(-3.94%)
Mar 07, 2005 7.500 7.750 7.500 7.589 220,184 +0.09(+1.19%)
Mar 04, 2005 7.620 7.820 7.420 7.500 278,386 -0.10(-1.32%)
Mar 03, 2005 7.370 7.650 7.360 7.600 445,230 +0.25(+3.40%)
Mar 02, 2005 6.960 7.490 6.850 7.350 530,030 +0.43(+6.21%)
Mar 01, 2005 6.700 6.990 6.680 6.920 425,924 +0.12(+1.76%)
Feb 28, 2005 7.040 7.150 6.750 6.800 305,181 -0.21(-3.00%)
Feb 25, 2005 7.260 7.400 6.950 7.010 378,142 -0.12(-1.68%)
Feb 24, 2005 6.900 7.220 6.850 7.130 348,072 +0.21(+3.03%)
Feb 23, 2005 7.370 7.370 6.660 6.920 695,127 -0.07(-1.00%)
Feb 22, 2005 7.720 7.750 6.870 6.990 1,027,800 -0.76(-9.81%)
Feb 18, 2005 7.720 8.060 7.720 7.750 389,453 -0.05(-0.64%)
Feb 17, 2005 8.060 8.440 7.640 7.800 595,851 -0.37(-4.53%)
Feb 16, 2005 7.610 8.200 7.600 8.170 752,651 +0.52(+6.80%)
Feb 15, 2005 8.490 8.500 7.490 7.650 1,863,989 -1.04(-11.97%)
Feb 14, 2005 8.000 8.870 8.000 8.690 719,654 +0.86(+10.98%)
Feb 11, 2005 7.950 8.050 7.710 7.830 611,653 -0.35(-4.28%)
Feb 10, 2005 8.810 8.870 8.020 8.180 764,664 -0.69(-7.78%)
Feb 09, 2005 9.060 9.140 8.800 8.870 619,577 -0.04(-0.45%)
Feb 08, 2005 8.490 9.140 8.340 8.910 962,530 +0.67(+8.13%)
Feb 07, 2005 8.240 8.320 8.120 8.240 427,934 +0.03(+0.37%)
Feb 04, 2005 8.080 8.250 7.850 8.210 286,130 +0.24(+3.01%)
Feb 03, 2005 8.200 8.250 7.910 7.970 481,067 -0.15(-1.85%)
Feb 02, 2005 8.150 8.280 7.800 8.120 724,050 +0.03(+0.37%)
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.