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 30, 2012 7.550 7.850 7.460 7.790 799,818 +0.01(+0.13%)
Apr 27, 2012 7.700 7.900 7.570 7.780 1,033,021 +0.21(+2.77%)
Apr 26, 2012 7.790 8.350 7.400 7.570 3,222,540 -2.15(-22.12%)
Apr 25, 2012 9.400 9.740 9.400 9.720 211,157 +0.43(+4.63%)
Apr 24, 2012 9.400 9.490 9.200 9.290 231,915 -0.11(-1.17%)
Apr 23, 2012 9.230 9.420 9.030 9.400 218,061 -0.02(-0.21%)
Apr 20, 2012 9.710 9.710 9.380 9.420 161,444 -0.13(-1.36%)
Apr 19, 2012 9.530 9.730 9.350 9.550 131,460 +0.03(+0.32%)
Apr 18, 2012 9.830 9.830 9.470 9.520 147,217 -0.39(-3.94%)
Apr 17, 2012 9.640 10.09 9.620 9.910 135,212 +0.26(+2.69%)
Apr 16, 2012 9.550 9.680 9.352 9.650 163,451 +0.11(+1.15%)
Apr 13, 2012 9.760 9.780 9.370 9.540 149,975 -0.33(-3.34%)
Apr 12, 2012 9.770 9.920 9.760 9.870 152,320 +0.10(+1.02%)
Apr 11, 2012 9.690 9.870 9.650 9.770 198,539 +0.18(+1.88%)
Apr 10, 2012 9.700 9.810 9.410 9.590 357,469 -0.11(-1.13%)
Apr 09, 2012 10.07 10.07 9.660 9.700 264,653 -0.57(-5.55%)
Apr 05, 2012 10.28 10.31 10.06 10.27 156,235 -0.08(-0.77%)
Apr 04, 2012 10.61 10.64 10.20 10.35 355,931 -0.41(-3.81%)
Apr 03, 2012 10.76 10.83 10.48 10.76 691,289 -0.03(-0.28%)
Apr 02, 2012 10.79 10.83 10.34 10.79 4,551,666 +0.00(+0.00%)
Mar 30, 2012 10.96 10.96 10.75 10.79 219,188 -0.13(-1.19%)
Mar 29, 2012 10.65 10.93 10.62 10.92 267,185 +0.18(+1.68%)
Mar 28, 2012 10.66 10.89 10.60 10.74 381,590 +0.18(+1.70%)
Mar 27, 2012 10.29 10.94 10.29 10.56 751,725 +0.61(+6.13%)
Mar 26, 2012 9.890 9.990 9.700 9.950 165,947 +0.20(+2.05%)
Mar 23, 2012 9.530 9.760 9.410 9.750 204,969 +0.18(+1.88%)
Mar 22, 2012 9.790 9.790 9.450 9.570 166,206 -0.24(-2.45%)
Mar 21, 2012 9.570 9.980 9.560 9.810 219,145 +0.24(+2.51%)
Mar 20, 2012 9.560 9.680 9.460 9.570 90,097 -0.03(-0.31%)
Mar 19, 2012 9.530 9.810 9.450 9.600 119,927 +0.06(+0.63%)
Mar 16, 2012 9.700 9.710 9.500 9.540 170,001 -0.16(-1.65%)
Mar 15, 2012 9.660 9.780 9.550 9.700 110,186 +0.07(+0.73%)
Mar 14, 2012 9.790 9.790 9.420 9.630 179,353 -0.13(-1.33%)
Mar 13, 2012 9.490 9.780 9.400 9.760 172,130 +0.33(+3.50%)
Mar 12, 2012 9.350 9.550 9.190 9.430 137,182 +0.10(+1.07%)
Mar 09, 2012 9.230 9.590 9.230 9.330 158,491 +0.10(+1.08%)
Mar 08, 2012 8.750 9.270 8.710 9.230 403,814 +0.56(+6.46%)
Mar 07, 2012 8.520 8.680 8.490 8.670 212,184 +0.21(+2.48%)
Mar 06, 2012 8.500 8.580 8.370 8.460 133,763 -0.14(-1.63%)
Mar 05, 2012 8.770 8.850 8.530 8.600 249,266 -0.06(-0.69%)
Mar 02, 2012 8.980 9.130 8.660 8.660 202,504 -0.32(-3.56%)
Mar 01, 2012 9.060 9.230 8.980 8.980 137,931 -0.06(-0.66%)
Feb 29, 2012 8.990 9.240 8.990 9.040 259,515 +0.12(+1.35%)
Feb 28, 2012 8.830 9.250 8.830 8.920 1,037,322 +0.15(+1.71%)
Feb 27, 2012 9.120 9.120 8.740 8.770 531,898 -0.59(-6.30%)
Feb 24, 2012 9.320 9.500 9.190 9.360 188,561 +0.07(+0.75%)
Feb 23, 2012 9.840 9.840 9.150 9.290 520,420 -0.53(-5.40%)
Feb 22, 2012 10.01 10.13 9.770 9.820 140,616 -0.22(-2.19%)
Feb 21, 2012 10.08 10.37 9.850 10.04 394,896 +0.01(+0.10%)
Feb 17, 2012 9.500 10.14 9.420 10.03 654,123 +0.58(+6.14%)
Feb 16, 2012 10.11 10.52 8.180 9.450 1,466,040 -0.31(-3.18%)
Feb 15, 2012 9.390 9.950 9.270 9.760 683,010 +0.41(+4.39%)
Feb 14, 2012 9.320 9.370 9.220 9.350 112,085 -0.02(-0.21%)
Feb 13, 2012 9.230 9.550 9.110 9.370 107,730 +0.23(+2.52%)
Feb 10, 2012 9.110 9.330 9.110 9.140 110,067 -0.04(-0.44%)
Feb 09, 2012 9.200 9.250 9.050 9.180 211,975 -0.03(-0.33%)
Feb 08, 2012 9.100 9.290 9.010 9.210 91,487 +0.12(+1.32%)
Feb 07, 2012 9.250 9.310 8.960 9.090 163,133 -0.15(-1.62%)
Feb 06, 2012 8.970 9.400 8.940 9.240 196,512 +0.20(+2.21%)
Feb 03, 2012 9.250 9.284 8.980 9.040 193,189 -0.02(-0.22%)
Feb 02, 2012 8.710 9.330 8.705 9.060 421,333 +0.34(+3.90%)
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.