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 30, 2014 11.36 11.36 10.79 11.15 220,096 -0.16(-1.41%)
May 29, 2014 11.47 11.52 11.30 11.31 66,730 -0.09(-0.79%)
May 28, 2014 11.50 11.65 11.35 11.40 175,050 -0.10(-0.87%)
May 27, 2014 11.54 11.80 11.32 11.50 213,164 +0.00(+0.00%)
May 23, 2014 10.76 11.50 11.50 11.50 251,000 +0.62(+5.72%)
May 22, 2014 10.74 10.88 10.64 10.88 99,513 +0.23(+2.14%)
May 21, 2014 10.50 10.86 10.45 10.65 208,029 +0.16(+1.53%)
May 20, 2014 10.81 10.85 10.30 10.49 261,287 -0.31(-2.87%)
May 19, 2014 10.66 10.94 10.62 10.80 139,610 +0.01(+0.09%)
May 16, 2014 10.97 10.99 10.61 10.79 208,580 -0.15(-1.37%)
May 15, 2014 10.84 11.06 10.75 10.94 172,869 +0.02(+0.18%)
May 14, 2014 11.12 11.21 10.86 10.92 189,881 -0.23(-2.06%)
May 13, 2014 11.30 11.30 10.98 11.15 197,133 -0.16(-1.41%)
May 12, 2014 10.88 11.65 10.85 11.31 462,485 +0.46(+4.24%)
May 09, 2014 11.00 11.21 10.76 10.85 339,938 -0.20(-1.81%)
May 08, 2014 11.18 11.27 10.92 11.05 216,205 -0.20(-1.78%)
May 07, 2014 11.31 11.38 11.05 11.25 237,527 -0.08(-0.71%)
May 06, 2014 11.97 12.14 11.19 11.33 370,374 -0.74(-6.13%)
May 05, 2014 11.53 12.33 11.25 12.07 362,503 +0.50(+4.32%)
May 02, 2014 11.57 11.78 11.46 11.57 322,636 -0.03(-0.26%)
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.