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%)
May 01, 2002 2.070 2.390 1.950 2.259 10,000 +0.16(+7.59%)
Apr 30, 2002 2.200 2.200 2.070 2.100 7,600 -0.05(-2.34%)
Apr 29, 2002 2.190 2.190 1.940 2.150 20,800 +0.20(+10.26%)
Apr 26, 2002 2.000 2.010 1.900 1.950 18,300 -0.06(-2.99%)
Apr 25, 2002 2.000 2.250 1.930 2.010 12,400 -0.01(-0.50%)
Apr 24, 2002 2.350 2.350 2.000 2.020 17,900 -0.23(-10.22%)
Apr 23, 2002 2.450 2.500 2.090 2.250 30,400 -0.25(-10.00%)
Apr 22, 2002 2.200 2.500 2.190 2.500 10,400 +0.31(+14.05%)
Apr 19, 2002 2.150 2.220 2.130 2.192 8,000 -0.04(-1.66%)
Apr 18, 2002 2.200 2.250 2.139 2.229 11,500 +0.04(+1.78%)
Apr 17, 2002 2.120 2.200 1.850 2.190 13,300 +0.04(+1.86%)
Apr 16, 2002 2.110 2.290 2.110 2.150 18,400 -0.14(-6.07%)
Apr 15, 2002 2.430 2.430 2.090 2.289 12,400 -0.10(-4.23%)
Apr 12, 2002 2.210 2.400 2.000 2.390 24,800 +0.45(+23.27%)
Apr 11, 2002 2.500 2.500 1.810 1.939 46,500 -0.51(-20.87%)
Apr 10, 2002 2.500 2.500 2.310 2.450 5,700 -0.25(-9.26%)
Apr 09, 2002 2.310 2.700 2.300 2.700 14,000 +0.20(+8.00%)
Apr 08, 2002 2.400 2.699 2.320 2.500 19,700 +0.09(+3.73%)
Apr 05, 2002 2.600 2.700 2.410 2.410 7,500 -0.29(-10.74%)
Apr 04, 2002 2.750 2.810 2.550 2.700 9,200 -0.02(-0.81%)
Apr 03, 2002 2.650 2.810 2.560 2.722 17,100 +0.12(+4.69%)
Apr 02, 2002 2.520 2.650 2.460 2.600 38,800 -0.10(-3.74%)
Apr 01, 2002 2.710 2.800 2.701 2.701 4,900 -0.15(-5.23%)
Mar 29, 2002 2.800 2.850 2.620 2.850 13,000 +0.00(+0.00%)
Mar 28, 2002 2.800 2.850 2.620 2.850 13,000 +0.00(+0.00%)
Mar 27, 2002 2.720 2.900 2.700 2.850 52,100 -0.05(-1.72%)
Mar 26, 2002 2.715 2.900 2.630 2.900 12,300 +0.26(+9.85%)
Mar 25, 2002 2.700 2.850 2.550 2.640 13,500 -0.26(-8.97%)
Mar 22, 2002 2.775 2.900 2.560 2.900 28,400 +0.19(+7.01%)
Mar 21, 2002 2.850 2.851 2.700 2.710 14,200 -0.14(-4.93%)
Mar 20, 2002 2.760 2.970 2.750 2.851 23,700 -0.10(-3.37%)
Mar 19, 2002 2.890 3.000 2.800 2.950 25,800 +0.05(+1.72%)
Mar 18, 2002 2.740 2.900 2.600 2.900 31,700 +0.26(+9.93%)
Mar 15, 2002 2.600 2.800 2.530 2.638 24,100 -0.01(-0.45%)
Mar 14, 2002 2.990 3.000 2.530 2.650 42,200 -0.34(-11.37%)
Mar 13, 2002 2.480 2.990 2.470 2.990 184,500 +0.54(+22.04%)
Mar 12, 2002 2.310 2.460 2.300 2.450 8,500 +0.05(+2.08%)
Mar 11, 2002 2.490 2.490 2.400 2.400 9,500 -0.10(-4.00%)
Mar 08, 2002 2.350 2.500 2.300 2.500 22,800 +0.25(+11.11%)
Mar 07, 2002 2.280 2.400 2.100 2.250 18,100 +0.05(+2.27%)
Mar 06, 2002 2.210 2.310 2.200 2.200 12,600 -0.04(-1.79%)
Mar 05, 2002 2.150 2.250 2.050 2.240 9,600 +0.04(+1.82%)
Mar 04, 2002 2.250 2.370 2.200 2.200 12,600 +0.00(+0.00%)
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.