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 (%)
Jun 30, 2004 2.350 2.350 2.150 2.150 202,700 -0.09(-4.02%)
Jun 29, 2004 2.300 2.330 2.230 2.240 285,500 -0.01(-0.44%)
Jun 28, 2004 2.330 2.330 2.250 2.250 405,300 -0.02(-0.88%)
Jun 25, 2004 2.220 2.310 2.220 2.270 53,400 +0.01(+0.44%)
Jun 24, 2004 2.210 2.290 2.210 2.260 50,000 +0.02(+0.89%)
Jun 23, 2004 2.300 2.300 2.170 2.240 163,000 -0.04(-1.75%)
Jun 22, 2004 2.160 2.310 2.160 2.280 28,900 +0.07(+3.17%)
Jun 21, 2004 2.250 2.352 2.210 2.210 39,400 -0.03(-1.34%)
Jun 18, 2004 2.300 2.410 2.200 2.240 122,700 -0.07(-3.03%)
Jun 17, 2004 2.500 2.550 2.300 2.310 162,600 -0.13(-5.33%)
Jun 16, 2004 2.330 2.450 2.230 2.440 167,200 +0.18(+7.96%)
Jun 15, 2004 2.290 2.410 2.200 2.260 296,700 +0.17(+8.13%)
Jun 14, 2004 2.180 2.200 2.030 2.090 66,300 -0.11(-5.00%)
Jun 10, 2004 2.200 2.230 2.190 2.200 46,700 +0.00(+0.00%)
Jun 09, 2004 2.300 2.370 2.150 2.200 83,100 -0.10(-4.35%)
Jun 08, 2004 2.390 2.420 2.300 2.300 135,900 +0.00(+0.00%)
Jun 07, 2004 2.280 2.340 2.260 2.300 79,500 +0.00(+0.00%)
Jun 04, 2004 2.400 2.400 2.290 2.300 143,400 -0.06(-2.54%)
Jun 03, 2004 2.150 2.380 2.120 2.360 311,000 +0.23(+10.80%)
Jun 02, 2004 2.130 2.130 2.080 2.130 75,700 +0.05(+2.40%)
Jun 01, 2004 2.070 2.150 2.040 2.080 138,200 +0.00(+0.00%)
May 28, 2004 2.000 2.130 2.000 2.080 38,000 +0.05(+2.46%)
May 27, 2004 2.070 2.080 1.990 2.030 96,100 +0.00(+0.00%)
May 26, 2004 2.040 2.070 1.990 2.030 156,600 -0.01(-0.49%)
May 25, 2004 2.160 2.160 1.920 2.040 143,200 -0.06(-2.86%)
May 24, 2004 2.150 2.150 2.050 2.100 68,500 -0.01(-0.47%)
May 21, 2004 2.020 2.150 2.020 2.110 93,900 +0.05(+2.43%)
May 20, 2004 2.150 2.150 2.030 2.060 143,600 -0.09(-4.19%)
May 19, 2004 2.240 2.300 2.150 2.150 86,000 -0.15(-6.52%)
May 18, 2004 2.260 2.330 2.170 2.300 100,300 +0.03(+1.32%)
May 17, 2004 2.150 2.340 2.140 2.270 56,900 +0.09(+4.13%)
May 14, 2004 2.240 2.320 2.090 2.180 61,200 -0.02(-0.91%)
May 13, 2004 2.200 2.230 2.110 2.200 53,300 +0.05(+2.33%)
May 12, 2004 2.220 2.220 2.050 2.150 137,100 -0.09(-4.02%)
May 11, 2004 2.160 2.250 2.160 2.240 57,600 +0.06(+2.85%)
May 10, 2004 2.220 2.340 2.070 2.178 176,500 -0.12(-5.30%)
May 07, 2004 2.300 2.350 2.250 2.300 77,200 +0.03(+1.32%)
May 06, 2004 2.250 2.350 2.240 2.270 154,100 -0.10(-4.22%)
May 05, 2004 2.310 2.370 2.260 2.370 92,600 +0.05(+2.16%)
May 04, 2004 2.260 2.430 2.250 2.320 181,500 +0.03(+1.31%)
May 03, 2004 2.570 2.640 2.220 2.290 426,100 -0.21(-8.40%)
Apr 30, 2004 2.640 2.650 2.500 2.500 110,000 -0.05(-1.96%)
Apr 29, 2004 2.760 2.880 2.520 2.550 276,600 -0.20(-7.27%)
Apr 28, 2004 2.800 2.870 2.690 2.750 171,100 -0.13(-4.51%)
Apr 27, 2004 2.820 2.940 2.760 2.880 273,900 -0.02(-0.69%)
Apr 26, 2004 3.150 3.150 2.830 2.900 755,300 -0.10(-3.33%)
Apr 23, 2004 2.650 3.380 2.510 3.000 3,796,200 +0.37(+14.07%)
Apr 22, 2004 2.530 2.930 2.510 2.630 477,100 +0.19(+7.79%)
Apr 21, 2004 2.490 2.500 2.330 2.440 83,900 +0.04(+1.67%)
Apr 20, 2004 2.580 2.580 2.350 2.400 138,700 -0.08(-3.23%)
Apr 19, 2004 2.565 2.630 2.320 2.480 129,100 +0.04(+1.64%)
Apr 16, 2004 2.380 2.640 2.380 2.440 133,800 +0.07(+2.95%)
Apr 15, 2004 2.680 2.680 2.260 2.370 181,700 -0.13(-5.20%)
Apr 14, 2004 2.630 2.660 2.380 2.500 306,400 -0.09(-3.47%)
Apr 13, 2004 3.000 3.150 2.550 2.590 750,200 -0.41(-13.67%)
Apr 12, 2004 2.550 3.100 2.500 3.000 1,075,000 +0.53(+21.46%)
Apr 08, 2004 2.200 2.520 2.100 2.470 800,100 +0.33(+15.42%)
Apr 07, 2004 2.130 2.140 2.060 2.140 20,300 +0.00(+0.00%)
Apr 06, 2004 2.100 2.140 2.100 2.140 39,800 +0.00(+0.00%)
Apr 05, 2004 2.180 2.180 2.070 2.140 66,500 -0.03(-1.38%)
Apr 02, 2004 2.100 2.200 2.030 2.170 83,900 +0.02(+0.93%)
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.