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, 2005 9.750 9.850 9.640 9.700 498,161 -0.07(-0.72%)
Jun 29, 2005 9.990 10.14 9.770 9.770 374,212 -0.23(-2.30%)
Jun 28, 2005 9.740 10.13 9.730 10.00 356,882 +0.26(+2.67%)
Jun 27, 2005 10.00 10.18 9.500 9.740 412,188 -0.20(-2.01%)
Jun 24, 2005 10.02 10.26 9.750 9.940 2,675,289 -0.14(-1.39%)
Jun 23, 2005 10.48 10.48 10.06 10.08 921,212 -0.52(-4.91%)
Jun 22, 2005 10.95 10.99 10.21 10.60 505,036 -0.30(-2.75%)
Jun 21, 2005 11.10 11.10 10.70 10.90 381,424 -0.01(-0.09%)
Jun 20, 2005 10.71 10.97 10.67 10.91 801,581 +0.24(+2.25%)
Jun 17, 2005 10.55 10.83 10.39 10.67 717,246 +0.17(+1.62%)
Jun 16, 2005 10.94 10.95 10.45 10.50 1,114,677 -0.15(-1.41%)
Jun 15, 2005 11.16 11.45 10.60 10.65 3,280,398 +0.41(+4.00%)
Jun 14, 2005 10.20 10.49 10.12 10.24 399,698 +0.05(+0.49%)
Jun 13, 2005 9.810 10.20 9.770 10.19 370,163 +0.43(+4.41%)
Jun 10, 2005 10.00 10.10 9.740 9.760 328,288 -0.14(-1.41%)
Jun 09, 2005 9.780 10.00 9.450 9.900 345,272 +0.04(+0.41%)
Jun 08, 2005 10.10 10.40 9.790 9.860 799,257 -0.13(-1.30%)
Jun 07, 2005 9.750 10.17 9.710 9.990 802,556 +0.26(+2.67%)
Jun 06, 2005 9.410 9.740 9.300 9.730 595,228 +0.30(+3.18%)
Jun 03, 2005 9.220 9.460 9.060 9.430 476,194 -0.02(-0.21%)
Jun 02, 2005 9.000 9.450 8.590 9.450 953,132 +0.25(+2.72%)
Jun 01, 2005 9.790 9.790 9.060 9.200 1,201,600 -0.76(-7.63%)
May 31, 2005 10.00 10.18 9.820 9.960 362,627 -0.24(-2.35%)
May 27, 2005 10.27 10.30 10.13 10.20 281,455 -0.13(-1.26%)
May 26, 2005 9.850 10.45 9.610 10.33 1,022,252 +0.53(+5.41%)
May 25, 2005 9.350 9.970 9.350 9.800 867,350 +0.39(+4.14%)
May 24, 2005 9.460 9.480 9.210 9.410 240,300 +0.00(+0.00%)
May 23, 2005 9.220 9.500 9.150 9.410 585,358 +0.18(+1.95%)
May 20, 2005 9.100 9.250 8.850 9.230 391,550 +0.08(+0.87%)
May 19, 2005 9.120 9.200 9.000 9.150 283,506 +0.00(+0.01%)
May 18, 2005 9.210 9.300 9.000 9.149 393,000 -0.01(-0.12%)
May 17, 2005 8.900 9.300 8.700 9.160 954,298 +0.33(+3.74%)
May 16, 2005 8.590 8.880 8.458 8.830 272,378 +0.24(+2.79%)
May 13, 2005 8.730 8.820 8.100 8.590 425,572 +0.01(+0.12%)
May 12, 2005 8.840 8.990 8.550 8.580 619,904 -0.45(-4.98%)
May 11, 2005 8.440 9.070 8.290 9.030 951,856 +0.56(+6.61%)
May 10, 2005 8.300 8.500 8.200 8.470 386,724 +0.16(+1.93%)
May 09, 2005 8.070 8.320 8.010 8.310 331,677 +0.17(+2.09%)
May 06, 2005 8.100 8.200 8.000 8.140 230,208 +0.04(+0.49%)
May 05, 2005 8.180 8.180 7.860 8.100 424,026 +0.05(+0.62%)
May 04, 2005 7.900 8.190 7.820 8.050 565,202 +0.12(+1.51%)
May 03, 2005 7.500 8.040 7.460 7.930 886,315 +0.37(+4.89%)
May 02, 2005 7.310 7.676 6.950 7.560 588,463 +0.36(+5.00%)
Apr 29, 2005 7.350 7.450 7.100 7.200 328,270 +0.00(+0.00%)
Apr 28, 2005 7.100 7.270 7.000 7.200 239,015 +0.03(+0.36%)
Apr 27, 2005 7.050 7.250 6.840 7.174 279,375 +0.10(+1.47%)
Apr 26, 2005 6.710 7.150 6.650 7.070 360,069 +0.31(+4.59%)
Apr 25, 2005 6.900 7.060 6.680 6.760 185,474 -0.11(-1.60%)
Apr 22, 2005 7.100 7.250 6.810 6.870 294,639 -0.13(-1.86%)
Apr 21, 2005 6.950 7.550 6.930 7.000 926,943 +0.26(+3.86%)
Apr 20, 2005 6.610 6.780 6.570 6.740 243,005 +0.27(+4.17%)
Apr 19, 2005 6.260 6.510 6.210 6.470 180,481 +0.35(+5.72%)
Apr 18, 2005 6.600 6.620 6.120 6.120 358,403 -0.53(-7.97%)
Apr 15, 2005 6.690 7.000 6.510 6.650 355,990 -0.25(-3.62%)
Apr 14, 2005 7.290 7.290 6.870 6.900 190,958 -0.26(-3.63%)
Apr 13, 2005 7.480 7.500 7.010 7.160 130,794 -0.12(-1.65%)
Apr 12, 2005 7.500 7.500 6.860 7.280 318,086 -0.10(-1.36%)
Apr 11, 2005 7.640 7.640 7.310 7.380 381,313 +0.07(+0.96%)
Apr 08, 2005 6.920 7.450 6.900 7.310 456,696 +0.43(+6.25%)
Apr 07, 2005 6.810 7.000 6.560 6.880 346,016 +0.34(+5.20%)
Apr 06, 2005 6.200 6.750 6.190 6.540 347,387 +0.29(+4.64%)
Apr 05, 2005 6.350 6.600 6.200 6.250 306,442 -0.11(-1.73%)
Apr 04, 2005 6.070 6.460 6.010 6.360 200,888 +0.16(+2.58%)
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.