Indicators

VASCO Data Security International, Inc. - Common Stock (NQ: VDSI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	26.83	26.87	26.14	26.64	605,327	-0.09(-0.34%)
May 28, 2015	26.40	26.78	26.13	26.73	520,080	+0.12(+0.45%)
May 27, 2015	26.55	26.70	25.64	26.61	757,475	+0.18(+0.68%)
May 26, 2015	27.45	27.47	26.08	26.43	1,057,121	-0.72(-2.65%)
May 22, 2015	26.70	27.15	27.15	27.15	648,200	+0.48(+1.80%)
May 21, 2015	26.56	26.88	26.27	26.67	597,115	+0.13(+0.49%)
May 20, 2015	27.11	27.17	26.42	26.54	761,110	-0.47(-1.74%)
May 19, 2015	27.49	27.85	26.72	27.01	1,008,296	-0.39(-1.42%)
May 18, 2015	26.55	27.49	26.09	27.40	1,343,662	+0.95(+3.59%)
May 15, 2015	26.70	26.75	26.14	26.45	1,068,055	-0.05(-0.19%)
May 14, 2015	26.01	26.80	25.63	26.50	1,723,720	+0.74(+2.87%)
May 13, 2015	25.21	25.90	24.75	25.76	1,125,695	+0.59(+2.34%)
May 12, 2015	24.49	25.49	24.11	25.17	1,252,107	+0.62(+2.53%)
May 11, 2015	25.06	25.45	24.46	24.55	1,165,554	-0.51(-2.04%)
May 08, 2015	24.45	25.25	24.30	25.06	1,065,686	+1.13(+4.72%)
May 07, 2015	24.56	24.62	23.65	23.93	1,117,210	-0.64(-2.60%)
May 06, 2015	25.23	25.41	24.01	24.57	1,184,299	-0.60(-2.38%)
May 05, 2015	26.16	26.24	25.01	25.17	1,321,784	-0.93(-3.56%)
May 04, 2015	25.66	26.45	25.25	26.10	1,288,522	+0.67(+2.63%)

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.