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 29, 2007 23.14 23.51 22.52 22.76 556,236 -0.25(-1.09%)
Jun 28, 2007 22.74 23.17 22.41 23.01 589,773 +0.31(+1.37%)
Jun 27, 2007 21.00 22.74 21.00 22.70 871,868 +1.74(+8.30%)
Jun 26, 2007 22.12 22.23 20.76 20.96 926,688 -0.91(-4.16%)
Jun 25, 2007 21.42 22.65 21.42 21.87 543,946 +0.47(+2.20%)
Jun 22, 2007 22.13 22.13 21.16 21.40 763,535 -0.79(-3.56%)
Jun 21, 2007 22.00 22.58 22.00 22.19 389,691 +0.10(+0.45%)
Jun 20, 2007 23.23 23.47 22.01 22.09 513,700 -1.03(-4.46%)
Jun 19, 2007 22.38 23.25 22.15 23.12 518,200 +0.64(+2.85%)
Jun 18, 2007 22.70 23.05 22.44 22.48 345,600 -0.04(-0.18%)
Jun 15, 2007 22.08 22.84 22.01 22.52 656,500 +0.52(+2.36%)
Jun 14, 2007 22.19 22.47 21.63 22.00 1,010,200 -0.71(-3.13%)
Jun 13, 2007 22.88 23.75 22.55 22.71 1,316,400 +1.12(+5.19%)
Jun 12, 2007 22.05 22.10 21.52 21.59 447,500 -0.48(-2.17%)
Jun 11, 2007 22.33 22.33 21.94 22.07 293,570 -0.15(-0.68%)
Jun 08, 2007 22.29 22.63 21.82 22.22 495,730 -0.16(-0.71%)
Jun 07, 2007 22.81 23.12 22.18 22.38 407,325 -0.48(-2.10%)
Jun 06, 2007 23.32 23.37 22.40 22.86 429,604 -0.46(-1.97%)
Jun 05, 2007 22.95 23.53 22.62 23.32 390,902 +0.36(+1.57%)
Jun 04, 2007 23.18 23.20 22.39 22.96 450,148 -0.21(-0.91%)
Jun 01, 2007 22.95 23.88 22.47 23.17 1,296,022 +0.40(+1.76%)
May 31, 2007 21.58 22.86 21.53 22.77 959,521 +1.21(+5.61%)
May 30, 2007 21.32 21.70 21.15 21.56 1,079,275 +0.14(+0.65%)
May 29, 2007 21.19 21.48 21.11 21.42 501,889 +0.45(+2.15%)
May 25, 2007 19.95 21.03 19.95 20.97 506,436 +1.08(+5.43%)
May 24, 2007 20.70 21.18 19.62 19.89 690,815 -0.70(-3.40%)
May 23, 2007 21.49 21.66 20.56 20.59 353,323 -0.74(-3.47%)
May 22, 2007 21.23 21.50 20.82 21.33 303,186 +0.07(+0.33%)
May 21, 2007 20.31 21.30 20.30 21.26 284,911 +0.86(+4.22%)
May 18, 2007 21.01 21.23 20.27 20.40 1,287,231 -0.56(-2.67%)
May 17, 2007 21.74 21.74 20.90 20.96 314,386 -0.67(-3.10%)
May 16, 2007 21.25 21.65 20.98 21.63 367,340 +0.48(+2.27%)
May 15, 2007 21.12 21.63 20.88 21.15 344,386 +0.04(+0.19%)
May 14, 2007 21.91 22.10 20.99 21.11 384,970 -0.63(-2.90%)
May 11, 2007 21.19 21.80 20.75 21.74 241,518 +0.42(+1.97%)
May 10, 2007 21.65 22.00 21.20 21.32 464,935 -0.32(-1.48%)
May 09, 2007 22.08 22.28 21.50 21.64 555,190 -0.73(-3.26%)
May 08, 2007 22.75 22.75 21.85 22.37 609,553 -0.44(-1.93%)
May 07, 2007 22.03 23.00 22.02 22.81 1,034,635 +1.41(+6.59%)
May 04, 2007 21.50 21.54 21.06 21.40 284,668 +0.01(+0.05%)
May 03, 2007 21.75 21.95 21.36 21.39 399,775 -0.25(-1.16%)
May 02, 2007 21.43 21.89 21.26 21.64 439,798 +0.32(+1.50%)
May 01, 2007 21.39 21.42 20.70 21.32 706,123 -0.07(-0.33%)
Apr 30, 2007 22.25 22.50 21.37 21.39 736,579 -0.90(-4.04%)
Apr 27, 2007 21.70 22.44 21.09 22.29 1,283,156 -0.13(-0.58%)
Apr 26, 2007 19.00 22.72 18.97 22.42 4,714,064 +4.76(+26.95%)
Apr 25, 2007 17.73 17.78 17.45 17.66 563,973 +0.10(+0.57%)
Apr 24, 2007 17.62 17.91 17.30 17.56 474,545 +0.04(+0.23%)
Apr 23, 2007 17.31 17.74 17.30 17.52 355,430 +0.14(+0.81%)
Apr 20, 2007 17.31 17.49 16.95 17.38 531,440 +0.20(+1.16%)
Apr 19, 2007 17.69 17.69 17.10 17.18 449,507 -0.43(-2.44%)
Apr 18, 2007 17.91 17.91 17.60 17.61 630,466 -0.31(-1.73%)
Apr 17, 2007 18.15 18.19 17.57 17.92 496,199 -0.07(-0.39%)
Apr 16, 2007 17.96 18.55 17.92 17.99 608,685 +0.09(+0.50%)
Apr 13, 2007 17.86 18.00 17.59 17.90 292,602 +0.08(+0.45%)
Apr 12, 2007 17.59 17.85 17.50 17.82 352,940 +0.12(+0.68%)
Apr 11, 2007 17.90 18.07 17.08 17.70 861,866 -0.28(-1.56%)
Apr 10, 2007 18.02 18.13 17.61 17.98 524,870 -0.01(-0.06%)
Apr 09, 2007 18.56 18.66 17.50 17.99 1,260,824 -1.05(-5.51%)
Apr 05, 2007 19.25 19.26 18.83 19.04 338,094 -0.06(-0.31%)
Apr 04, 2007 18.90 19.31 18.79 19.10 654,261 +0.41(+2.19%)
Apr 03, 2007 18.51 19.73 17.95 18.69 1,992,896 +0.97(+5.47%)
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.