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 (%)
May 31, 2002 2.030 2.080 1.950 2.000 15,100 +0.05(+2.56%)
May 28, 2002 2.025 2.040 1.950 1.950 14,000 -0.05(-2.50%)
May 27, 2002 2.000 2.059 1.980 2.000 5,200 +0.00(+0.00%)
May 24, 2002 2.000 2.059 1.980 2.000 5,200 +0.00(+0.00%)
May 23, 2002 2.000 2.100 2.000 2.000 8,900 -0.10(-4.80%)
May 22, 2002 2.090 2.190 1.920 2.101 9,500 -0.10(-4.46%)
May 21, 2002 2.250 2.250 2.000 2.199 19,000 +0.02(+0.87%)
May 20, 2002 2.300 2.340 1.950 2.180 20,000 -0.06(-2.68%)
May 17, 2002 2.280 2.280 1.890 2.240 12,000 -0.01(-0.44%)
May 16, 2002 2.310 2.350 2.240 2.250 20,800 -0.10(-4.26%)
May 15, 2002 2.250 2.350 2.201 2.350 24,800 +0.05(+2.17%)
May 14, 2002 2.110 2.300 2.110 2.300 18,700 +0.10(+4.55%)
May 13, 2002 1.700 2.210 1.700 2.200 34,400 -0.20(-8.33%)
May 10, 2002 2.150 2.400 2.050 2.400 25,500 +0.25(+11.63%)
May 09, 2002 2.100 2.200 1.912 2.150 7,400 +0.05(+2.38%)
May 08, 2002 1.720 2.100 1.710 2.100 24,500 +0.39(+22.81%)
May 07, 2002 1.990 2.000 1.710 1.710 15,500 -0.24(-12.31%)
May 06, 2002 2.190 2.200 1.790 1.950 20,900 -0.23(-10.55%)
May 03, 2002 2.150 2.200 2.100 2.180 8,300 +0.03(+1.40%)
May 02, 2002 2.250 2.260 2.080 2.150 15,600 -0.11(-4.83%)
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.