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, 2010 6.140 6.230 6.140 6.170 77,751 +0.01(+0.16%)
Jun 29, 2010 6.100 6.240 6.080 6.160 145,247 -0.02(-0.32%)
Jun 25, 2010 6.270 6.390 6.170 6.180 423,945 -0.05(-0.80%)
Jun 24, 2010 6.090 6.320 6.090 6.230 73,058 +0.13(+2.13%)
Jun 23, 2010 6.040 6.170 6.040 6.100 54,830 +0.03(+0.49%)
Jun 22, 2010 6.210 6.250 6.050 6.070 62,862 -0.10(-1.62%)
Jun 21, 2010 6.350 6.350 6.150 6.170 42,550 -0.10(-1.59%)
Jun 18, 2010 6.390 6.390 6.250 6.270 123,284 -0.08(-1.26%)
Jun 17, 2010 6.450 6.450 6.300 6.350 39,211 -0.03(-0.47%)
Jun 16, 2010 6.280 6.480 6.060 6.380 102,034 +0.02(+0.31%)
Jun 15, 2010 6.430 6.440 6.280 6.360 90,974 +0.00(+0.00%)
Jun 14, 2010 6.340 6.470 6.330 6.360 76,324 +0.11(+1.76%)
Jun 11, 2010 6.000 6.280 6.000 6.250 64,719 +0.21(+3.56%)
Jun 10, 2010 5.940 6.050 5.940 6.035 84,117 +0.17(+2.99%)
Jun 09, 2010 5.900 6.170 5.830 5.860 127,878 +0.03(+0.51%)
Jun 08, 2010 5.950 6.060 5.820 5.830 119,587 -0.11(-1.85%)
Jun 07, 2010 6.050 6.139 5.920 5.940 161,092 -0.08(-1.37%)
Jun 04, 2010 6.280 6.370 5.970 6.022 176,419 -0.45(-6.92%)
Jun 03, 2010 6.540 6.680 6.410 6.470 117,956 -0.03(-0.46%)
Jun 02, 2010 6.160 6.500 6.130 6.500 76,334 +0.35(+5.69%)
Jun 01, 2010 6.310 6.450 6.150 6.150 97,762 -0.22(-3.45%)
May 28, 2010 6.460 6.490 6.340 6.370 54,663 -0.09(-1.39%)
May 27, 2010 6.480 6.490 6.320 6.460 77,504 +0.10(+1.57%)
May 26, 2010 6.300 6.620 6.300 6.360 144,124 +0.11(+1.76%)
May 25, 2010 6.220 6.330 6.140 6.250 117,905 -0.14(-2.19%)
May 24, 2010 6.500 6.590 6.360 6.390 83,152 -0.13(-1.99%)
May 21, 2010 6.180 6.550 6.130 6.520 165,158 +0.28(+4.49%)
May 20, 2010 6.310 6.590 6.240 6.240 172,007 -0.40(-6.02%)
May 19, 2010 6.740 6.810 6.600 6.640 64,415 -0.15(-2.21%)
May 18, 2010 6.950 6.960 6.760 6.790 60,880 -0.07(-1.02%)
May 17, 2010 6.970 7.000 6.760 6.860 142,850 -0.05(-0.72%)
May 14, 2010 6.770 6.930 6.660 6.910 135,257 +0.06(+0.88%)
May 13, 2010 6.910 6.990 6.760 6.850 89,758 -0.08(-1.15%)
May 12, 2010 6.640 7.000 6.640 6.930 181,709 +0.32(+4.84%)
May 11, 2010 6.660 6.790 6.600 6.610 69,756 -0.12(-1.78%)
May 10, 2010 6.580 6.750 6.500 6.730 171,762 +0.48(+7.68%)
May 07, 2010 6.370 6.580 6.230 6.250 246,901 -0.21(-3.25%)
May 06, 2010 6.560 6.660 6.250 6.460 293,503 -0.12(-1.82%)
May 05, 2010 6.670 6.740 6.560 6.580 375,908 -0.16(-2.37%)
May 04, 2010 6.540 6.760 6.480 6.740 259,682 +0.14(+2.12%)
May 03, 2010 6.380 6.640 6.310 6.600 400,212 +0.12(+1.85%)
Apr 30, 2010 6.790 6.800 6.470 6.480 231,555 -0.29(-4.28%)
Apr 29, 2010 6.960 7.210 6.720 6.770 416,040 -0.19(-2.73%)
Apr 28, 2010 7.010 7.210 6.920 6.960 203,210 -0.07(-1.00%)
Apr 27, 2010 7.360 7.600 6.800 7.030 696,008 -1.12(-13.74%)
Apr 26, 2010 8.000 8.300 8.000 8.150 125,842 +0.12(+1.49%)
Apr 23, 2010 7.960 8.040 7.870 8.030 94,681 +0.05(+0.63%)
Apr 22, 2010 7.850 7.980 7.780 7.980 73,325 +0.07(+0.88%)
Apr 21, 2010 8.000 8.011 7.870 7.910 103,593 -0.10(-1.25%)
Apr 20, 2010 8.210 8.210 7.950 8.010 115,075 -0.15(-1.84%)
Apr 19, 2010 8.170 8.300 8.040 8.160 90,341 -0.07(-0.85%)
Apr 16, 2010 8.220 8.290 8.070 8.230 157,200 +0.01(+0.12%)
Apr 15, 2010 8.190 8.290 8.165 8.220 80,617 +0.00(+0.00%)
Apr 14, 2010 7.950 8.220 7.950 8.220 118,611 +0.31(+3.92%)
Apr 13, 2010 7.790 7.940 7.770 7.910 100,446 +0.11(+1.41%)
Apr 12, 2010 7.810 7.840 7.710 7.800 193,900 -0.07(-0.89%)
Apr 09, 2010 7.900 7.910 7.795 7.870 145,257 -0.05(-0.63%)
Apr 08, 2010 8.010 8.010 7.870 7.920 139,576 -0.13(-1.61%)
Apr 07, 2010 8.030 8.130 8.000 8.050 100,642 -0.02(-0.25%)
Apr 06, 2010 8.130 8.130 8.030 8.070 70,618 -0.12(-1.47%)
Apr 05, 2010 8.090 8.260 8.030 8.190 169,036 +0.10(+1.24%)
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.