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, 2011 12.32 12.51 12.11 12.45 86,364 +0.16(+1.30%)
Jun 29, 2011 12.59 12.63 12.21 12.29 161,297 -0.26(-2.07%)
Jun 28, 2011 11.93 12.57 11.89 12.55 178,281 +0.70(+5.91%)
Jun 27, 2011 11.60 11.92 11.45 11.85 93,525 +0.21(+1.80%)
Jun 24, 2011 12.04 12.04 11.53 11.64 358,471 -0.38(-3.16%)
Jun 23, 2011 11.51 12.04 11.35 12.02 120,182 +0.36(+3.09%)
Jun 22, 2011 11.88 12.10 11.65 11.66 269,556 -0.33(-2.75%)
Jun 21, 2011 11.92 12.16 11.78 11.99 251,849 +0.11(+0.93%)
Jun 20, 2011 11.65 11.90 11.40 11.88 197,204 +0.28(+2.41%)
Jun 17, 2011 11.48 11.72 11.28 11.60 264,829 +0.19(+1.67%)
Jun 16, 2011 10.89 11.43 10.78 11.41 221,467 +0.53(+4.87%)
Jun 15, 2011 11.01 11.07 10.81 10.88 207,398 -0.19(-1.72%)
Jun 14, 2011 10.70 11.17 10.70 11.07 139,785 +0.43(+4.04%)
Jun 13, 2011 10.57 10.69 10.39 10.64 171,936 +0.09(+0.85%)
Jun 10, 2011 10.92 11.02 10.45 10.55 264,767 -0.43(-3.92%)
Jun 09, 2011 10.98 11.24 10.86 10.98 337,415 +0.00(+0.00%)
Jun 08, 2011 11.00 11.14 10.66 10.98 288,049 -0.03(-0.27%)
Jun 07, 2011 11.20 11.35 11.00 11.01 110,917 -0.13(-1.17%)
Jun 06, 2011 11.33 11.49 11.06 11.14 144,603 -0.36(-3.13%)
Jun 03, 2011 11.40 12.40 11.31 11.50 423,089 +1.38(+13.64%)
May 24, 2011 10.20 10.24 10.02 10.12 166,626 -0.07(-0.69%)
May 23, 2011 10.16 10.27 9.920 10.19 224,290 -0.19(-1.83%)
May 20, 2011 10.35 10.60 10.35 10.38 140,539 -0.03(-0.34%)
May 19, 2011 10.54 10.72 10.18 10.41 105,487 -0.05(-0.52%)
May 18, 2011 10.29 10.64 10.23 10.47 139,565 +0.22(+2.14%)
May 17, 2011 10.34 10.54 10.15 10.25 164,197 -0.19(-1.82%)
May 16, 2011 10.86 10.96 10.44 10.44 112,546 -0.54(-4.92%)
May 13, 2011 11.56 11.62 10.84 10.98 287,018 -0.60(-5.18%)
May 12, 2011 11.07 11.64 10.99 11.58 125,786 +0.42(+3.76%)
May 11, 2011 11.24 11.36 10.88 11.16 145,741 -0.24(-2.11%)
May 10, 2011 11.05 11.46 11.05 11.40 117,435 +0.45(+4.11%)
May 09, 2011 11.00 11.03 10.75 10.95 70,580 -0.09(-0.82%)
May 06, 2011 11.19 11.35 10.96 11.04 85,855 +0.04(+0.36%)
May 05, 2011 11.07 11.41 10.64 11.00 245,211 -0.08(-0.72%)
May 04, 2011 11.40 11.57 11.05 11.08 204,203 -0.35(-3.06%)
May 03, 2011 11.66 12.30 11.22 11.43 237,628 -0.33(-2.81%)
May 02, 2011 11.86 12.34 11.60 11.76 268,760 -0.58(-4.70%)
Apr 29, 2011 12.64 12.75 12.31 12.34 197,264 -0.29(-2.30%)
Apr 28, 2011 12.92 12.92 12.40 12.63 556,498 -0.28(-2.17%)
Apr 27, 2011 12.55 13.01 11.98 12.91 440,902 +0.48(+3.86%)
Apr 26, 2011 13.17 13.17 11.14 12.43 1,111,821 -0.96(-7.13%)
Apr 25, 2011 13.24 13.50 13.04 13.38 331,136 +0.13(+1.02%)
Apr 21, 2011 13.04 13.32 12.63 13.25 179,001 +0.34(+2.63%)
Apr 20, 2011 12.39 13.09 12.25 12.91 311,129 +0.74(+6.08%)
Apr 19, 2011 12.11 12.28 11.90 12.17 174,298 -0.03(-0.25%)
Apr 18, 2011 12.52 12.52 11.86 12.20 239,506 -0.52(-4.09%)
Apr 15, 2011 12.63 12.97 12.50 12.72 173,012 +0.02(+0.16%)
Apr 14, 2011 12.97 13.01 12.41 12.70 253,166 -0.48(-3.64%)
Apr 13, 2011 12.89 13.23 12.78 13.18 211,145 +0.35(+2.73%)
Apr 12, 2011 13.42 13.42 12.79 12.83 386,265 -0.77(-5.66%)
Apr 11, 2011 13.67 13.77 13.50 13.60 129,116 -0.15(-1.09%)
Apr 08, 2011 14.08 14.15 13.63 13.75 163,492 -0.26(-1.86%)
Apr 07, 2011 13.92 14.15 13.90 14.01 190,397 +0.05(+0.36%)
Apr 06, 2011 14.03 14.25 13.61 13.96 221,616 -0.14(-0.99%)
Apr 05, 2011 14.10 14.45 14.00 14.10 187,720 -0.02(-0.14%)
Apr 04, 2011 13.81 14.72 13.46 14.12 453,558 +0.21(+1.51%)
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.