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 (%)
Jul 31, 2002 1.350 1.350 1.180 1.339 5,200 -0.06(-4.36%)
Jul 30, 2002 1.310 1.400 1.260 1.400 27,400 +0.09(+6.87%)
Jul 29, 2002 1.350 1.420 1.160 1.310 28,400 +0.02(+1.87%)
Jul 26, 2002 1.150 1.290 1.100 1.286 47,100 +0.04(+2.88%)
Jul 25, 2002 1.160 1.300 1.150 1.250 46,700 -0.11(-8.09%)
Jul 24, 2002 1.260 1.360 1.180 1.360 57,200 +0.06(+4.62%)
Jul 23, 2002 1.370 1.400 1.250 1.300 30,200 -0.13(-9.09%)
Jul 22, 2002 1.300 1.430 1.300 1.430 26,100 +0.08(+5.93%)
Jul 19, 2002 1.310 1.350 1.250 1.350 15,400 +0.05(+3.85%)
Jul 17, 2002 1.220 1.400 1.220 1.300 34,600 +0.13(+11.11%)
Jul 12, 2002 1.050 1.170 1.050 1.170 38,200 +0.10(+9.35%)
Jul 11, 2002 1.130 1.130 1.020 1.070 62,700 +0.02(+1.81%)
Jul 10, 2002 1.050 1.150 0.9500 1.051 119,900 -0.12(-10.17%)
Jul 09, 2002 1.829 1.500 0.8700 1.170 299,600 -0.71(-37.77%)
Jul 05, 2002 1.780 1.890 1.750 1.880 13,400 +0.11(+6.21%)
Jul 04, 2002 1.700 1.840 1.650 1.770 19,200 +0.00(+0.00%)
Jul 03, 2002 1.700 1.840 1.650 1.770 19,200 +0.12(+7.27%)
Jul 02, 2002 1.700 1.889 1.650 1.650 12,000 -0.10(-5.71%)
Jul 01, 2002 1.800 1.970 1.750 1.750 25,600 -0.09(-4.89%)
Jun 28, 2002 1.850 1.850 1.650 1.840 14,100 +0.00(+0.00%)
Jun 27, 2002 1.700 1.840 1.700 1.840 9,300 +0.14(+8.17%)
Jun 26, 2002 1.570 1.701 1.550 1.701 30,100 +0.10(+6.31%)
Jun 25, 2002 1.650 1.650 1.500 1.600 11,800 -0.10(-5.88%)
Jun 21, 2002 1.800 1.800 1.610 1.700 16,100 -0.00(-0.06%)
Jun 20, 2002 1.800 1.800 1.680 1.701 13,500 +0.02(+1.25%)
Jun 19, 2002 1.700 1.850 1.660 1.680 10,900 -0.14(-7.64%)
Jun 18, 2002 1.650 1.890 1.650 1.819 8,700 +0.12(+7.00%)
Jun 17, 2002 1.750 1.750 1.600 1.700 10,800 +0.11(+6.92%)
Jun 14, 2002 1.600 1.790 1.500 1.590 19,300 -0.01(-0.63%)
Jun 12, 2002 1.550 1.800 1.540 1.600 13,200 -0.30(-15.75%)
Jun 11, 2002 1.710 1.900 1.660 1.899 4,800 +0.15(+8.51%)
Jun 10, 2002 1.590 1.880 1.590 1.750 11,200 +0.15(+9.37%)
Jun 07, 2002 1.680 2.040 1.560 1.600 44,200 -0.22(-12.14%)
Jun 06, 2002 2.010 2.010 1.820 1.821 6,500 -0.19(-9.40%)
Jun 05, 2002 1.780 2.010 1.760 2.010 6,000 +0.01(+0.50%)
May 31, 2002 2.030 2.080 1.950 2.000 15,100 +0.05(+2.56%)
May 28, 2002 2.025 2.040 1.950 1.950 14,000 -0.05(-2.50%)
May 27, 2002 2.000 2.059 1.980 2.000 5,200 +0.00(+0.00%)
May 24, 2002 2.000 2.059 1.980 2.000 5,200 +0.00(+0.00%)
May 23, 2002 2.000 2.100 2.000 2.000 8,900 -0.10(-4.80%)
May 22, 2002 2.090 2.190 1.920 2.101 9,500 -0.10(-4.46%)
May 21, 2002 2.250 2.250 2.000 2.199 19,000 +0.02(+0.87%)
May 20, 2002 2.300 2.340 1.950 2.180 20,000 -0.06(-2.68%)
May 17, 2002 2.280 2.280 1.890 2.240 12,000 -0.01(-0.44%)
May 16, 2002 2.310 2.350 2.240 2.250 20,800 -0.10(-4.26%)
May 15, 2002 2.250 2.350 2.201 2.350 24,800 +0.05(+2.17%)
May 14, 2002 2.110 2.300 2.110 2.300 18,700 +0.10(+4.55%)
May 13, 2002 1.700 2.210 1.700 2.200 34,400 -0.20(-8.33%)
May 10, 2002 2.150 2.400 2.050 2.400 25,500 +0.25(+11.63%)
May 09, 2002 2.100 2.200 1.912 2.150 7,400 +0.05(+2.38%)
May 08, 2002 1.720 2.100 1.710 2.100 24,500 +0.39(+22.81%)
May 07, 2002 1.990 2.000 1.710 1.710 15,500 -0.24(-12.31%)
May 06, 2002 2.190 2.200 1.790 1.950 20,900 -0.23(-10.55%)
May 03, 2002 2.150 2.200 2.100 2.180 8,300 +0.03(+1.40%)
May 02, 2002 2.250 2.260 2.080 2.150 15,600 -0.11(-4.83%)
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.