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, 2016 15.95 16.44 15.79 16.39 261,371 +0.42(+2.63%)
Jun 29, 2016 16.02 16.27 15.87 15.97 422,175 +0.06(+0.38%)
Jun 28, 2016 15.73 15.97 15.64 15.91 301,946 +0.34(+2.18%)
Jun 27, 2016 15.90 16.07 15.30 15.57 523,394 -0.52(-3.20%)
Jun 24, 2016 17.00 17.00 15.93 16.09 942,878 -1.63(-9.23%)
Jun 23, 2016 16.90 17.85 16.90 17.72 529,356 +0.93(+5.57%)
Jun 22, 2016 17.32 17.34 16.71 16.79 429,239 -0.54(-3.14%)
Jun 21, 2016 17.19 17.40 17.08 17.33 293,289 +0.15(+0.90%)
Jun 20, 2016 16.59 17.50 16.55 17.18 340,175 +0.73(+4.41%)
Jun 17, 2016 16.80 16.80 16.45 16.45 719,802 -0.30(-1.79%)
Jun 16, 2016 16.81 16.86 16.53 16.75 302,682 -0.18(-1.06%)
Jun 15, 2016 17.01 17.24 16.88 16.93 240,282 -0.06(-0.35%)
Jun 14, 2016 17.02 17.27 16.75 16.99 239,235 -0.03(-0.18%)
Jun 13, 2016 16.67 17.08 16.46 17.02 269,176 +0.15(+0.89%)
Jun 10, 2016 16.91 17.33 16.85 16.87 277,572 -0.29(-1.69%)
Jun 09, 2016 17.35 17.35 17.09 17.16 265,392 -0.26(-1.49%)
Jun 08, 2016 17.44 17.51 17.21 17.42 327,767 +0.06(+0.35%)
Jun 07, 2016 16.91 17.40 16.91 17.36 312,173 +0.40(+2.36%)
Jun 06, 2016 16.68 17.08 16.43 16.96 166,192 +0.25(+1.50%)
Jun 03, 2016 16.80 16.91 16.52 16.71 168,143 -0.19(-1.12%)
Jun 02, 2016 16.73 16.92 16.63 16.90 178,989 +0.05(+0.30%)
Jun 01, 2016 16.42 16.87 16.29 16.85 275,799 +0.32(+1.94%)
May 31, 2016 16.26 16.75 16.26 16.53 299,228 +0.23(+1.41%)
May 27, 2016 16.24 16.30 16.30 16.30 262,500 -0.05(-0.31%)
May 26, 2016 16.49 16.67 16.11 16.35 251,016 -0.10(-0.61%)
May 25, 2016 16.57 16.75 16.43 16.45 200,141 -0.05(-0.30%)
May 24, 2016 16.06 16.55 16.06 16.50 267,209 +0.48(+3.00%)
May 23, 2016 15.95 16.30 15.93 16.02 294,060 +0.07(+0.44%)
May 20, 2016 15.67 16.15 15.62 15.95 242,779 +0.30(+1.92%)
May 19, 2016 15.44 15.71 15.35 15.65 466,102 +0.15(+0.97%)
May 18, 2016 15.34 15.56 15.28 15.50 237,193 +0.09(+0.58%)
May 17, 2016 15.56 15.81 15.28 15.41 281,408 -0.14(-0.90%)
May 16, 2016 15.34 15.66 15.18 15.55 387,870 +0.16(+1.04%)
May 13, 2016 15.50 15.76 15.35 15.39 322,567 -0.16(-1.03%)
May 12, 2016 16.09 16.23 15.52 15.55 404,921 -0.52(-3.24%)
May 11, 2016 16.24 16.32 15.90 16.07 318,092 -0.25(-1.53%)
May 10, 2016 16.29 16.48 16.09 16.32 406,267 +0.02(+0.12%)
May 09, 2016 16.28 16.61 16.20 16.30 227,404 -0.05(-0.31%)
May 06, 2016 16.74 16.89 16.19 16.35 418,453 -0.58(-3.43%)
May 05, 2016 17.76 17.82 16.90 16.93 481,176 -0.86(-4.83%)
May 04, 2016 17.77 18.32 17.33 17.79 622,101 -0.13(-0.73%)
May 03, 2016 18.16 18.37 17.86 17.92 413,022 -0.48(-2.61%)
May 02, 2016 17.40 18.60 17.37 18.40 814,707 +1.07(+6.17%)
Apr 29, 2016 17.35 17.79 17.10 17.33 621,804 +0.34(+2.00%)
Apr 28, 2016 17.53 17.53 16.92 16.99 357,799 -0.51(-2.91%)
Apr 27, 2016 17.35 17.66 17.24 17.50 281,712 +0.13(+0.75%)
Apr 26, 2016 17.32 17.45 17.09 17.37 263,137 +0.04(+0.23%)
Apr 25, 2016 17.12 17.66 17.12 17.33 453,200 +0.11(+0.64%)
Apr 22, 2016 17.34 17.64 17.17 17.22 326,257 -0.06(-0.35%)
Apr 21, 2016 16.99 17.51 16.99 17.28 346,736 +0.26(+1.53%)
Apr 20, 2016 16.80 17.22 16.71 17.02 207,634 +0.17(+1.01%)
Apr 19, 2016 16.99 17.08 16.71 16.85 235,767 -0.19(-1.12%)
Apr 18, 2016 16.95 17.14 16.87 17.04 181,292 -0.01(-0.06%)
Apr 15, 2016 17.00 17.24 16.83 17.05 355,217 +0.03(+0.18%)
Apr 14, 2016 16.77 17.22 16.73 17.02 286,026 +0.22(+1.31%)
Apr 13, 2016 16.25 16.92 16.25 16.80 342,582 +0.60(+3.70%)
Apr 12, 2016 16.22 16.33 16.00 16.20 246,992 +0.15(+0.93%)
Apr 11, 2016 16.23 16.42 16.00 16.05 437,734 -0.13(-0.80%)
Apr 08, 2016 16.63 16.68 16.10 16.18 265,804 -0.28(-1.70%)
Apr 07, 2016 16.24 16.68 16.24 16.46 642,680 +0.09(+0.55%)
Apr 06, 2016 16.36 16.47 16.05 16.37 359,478 +0.16(+0.99%)
Apr 05, 2016 16.03 16.64 15.77 16.21 899,622 +0.10(+0.62%)
Apr 04, 2016 15.51 16.36 15.51 16.11 501,974 +0.58(+3.73%)
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.