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 30, 2004 2.040 2.080 2.030 2.060 89,400 +0.02(+0.98%)
Jul 29, 2004 2.100 2.140 2.040 2.040 84,500 -0.06(-2.86%)
Jul 28, 2004 2.080 2.130 2.080 2.100 37,000 +0.02(+1.01%)
Jul 27, 2004 2.070 2.100 2.060 2.079 51,700 -0.04(-1.89%)
Jul 26, 2004 2.100 2.120 2.060 2.119 46,700 -0.03(-1.44%)
Jul 23, 2004 2.140 2.369 2.100 2.150 88,600 -0.12(-5.29%)
Jul 22, 2004 2.550 2.550 2.180 2.270 124,900 -0.03(-1.30%)
Jul 21, 2004 2.250 2.350 2.200 2.300 136,200 +0.10(+4.55%)
Jul 20, 2004 2.140 2.200 2.100 2.200 60,700 +0.09(+4.27%)
Jul 19, 2004 2.080 2.150 2.080 2.110 25,500 +0.02(+0.96%)
Jul 16, 2004 2.150 2.170 2.060 2.090 97,600 +0.00(+0.00%)
Jul 15, 2004 2.080 2.120 2.070 2.090 38,200 -0.02(-0.95%)
Jul 14, 2004 2.140 2.150 2.040 2.110 94,400 -0.02(-1.12%)
Jul 13, 2004 2.060 2.200 2.060 2.134 40,900 +0.04(+2.11%)
Jul 12, 2004 2.060 2.150 2.060 2.090 50,300 -0.03(-1.42%)
Jul 09, 2004 2.100 2.160 2.100 2.120 65,100 +0.01(+0.47%)
Jul 08, 2004 2.110 2.189 2.110 2.110 10,900 -0.02(-0.94%)
Jul 07, 2004 2.110 2.150 2.040 2.130 103,800 +0.03(+1.43%)
Jul 06, 2004 2.230 2.230 2.070 2.100 131,800 +0.03(+1.45%)
Jul 02, 2004 2.140 2.160 2.070 2.070 69,100 -0.08(-3.72%)
Jul 01, 2004 2.220 2.250 2.140 2.150 115,600 +0.00(+0.00%)
Jun 30, 2004 2.350 2.350 2.150 2.150 202,700 -0.09(-4.02%)
Jun 29, 2004 2.300 2.330 2.230 2.240 285,500 -0.01(-0.44%)
Jun 28, 2004 2.330 2.330 2.250 2.250 405,300 -0.02(-0.88%)
Jun 25, 2004 2.220 2.310 2.220 2.270 53,400 +0.01(+0.44%)
Jun 24, 2004 2.210 2.290 2.210 2.260 50,000 +0.02(+0.89%)
Jun 23, 2004 2.300 2.300 2.170 2.240 163,000 -0.04(-1.75%)
Jun 22, 2004 2.160 2.310 2.160 2.280 28,900 +0.07(+3.17%)
Jun 21, 2004 2.250 2.352 2.210 2.210 39,400 -0.03(-1.34%)
Jun 18, 2004 2.300 2.410 2.200 2.240 122,700 -0.07(-3.03%)
Jun 17, 2004 2.500 2.550 2.300 2.310 162,600 -0.13(-5.33%)
Jun 16, 2004 2.330 2.450 2.230 2.440 167,200 +0.18(+7.96%)
Jun 15, 2004 2.290 2.410 2.200 2.260 296,700 +0.17(+8.13%)
Jun 14, 2004 2.180 2.200 2.030 2.090 66,300 -0.11(-5.00%)
Jun 10, 2004 2.200 2.230 2.190 2.200 46,700 +0.00(+0.00%)
Jun 09, 2004 2.300 2.370 2.150 2.200 83,100 -0.10(-4.35%)
Jun 08, 2004 2.390 2.420 2.300 2.300 135,900 +0.00(+0.00%)
Jun 07, 2004 2.280 2.340 2.260 2.300 79,500 +0.00(+0.00%)
Jun 04, 2004 2.400 2.400 2.290 2.300 143,400 -0.06(-2.54%)
Jun 03, 2004 2.150 2.380 2.120 2.360 311,000 +0.23(+10.80%)
Jun 02, 2004 2.130 2.130 2.080 2.130 75,700 +0.05(+2.40%)
Jun 01, 2004 2.070 2.150 2.040 2.080 138,200 +0.00(+0.00%)
May 28, 2004 2.000 2.130 2.000 2.080 38,000 +0.05(+2.46%)
May 27, 2004 2.070 2.080 1.990 2.030 96,100 +0.00(+0.00%)
May 26, 2004 2.040 2.070 1.990 2.030 156,600 -0.01(-0.49%)
May 25, 2004 2.160 2.160 1.920 2.040 143,200 -0.06(-2.86%)
May 24, 2004 2.150 2.150 2.050 2.100 68,500 -0.01(-0.47%)
May 21, 2004 2.020 2.150 2.020 2.110 93,900 +0.05(+2.43%)
May 20, 2004 2.150 2.150 2.030 2.060 143,600 -0.09(-4.19%)
May 19, 2004 2.240 2.300 2.150 2.150 86,000 -0.15(-6.52%)
May 18, 2004 2.260 2.330 2.170 2.300 100,300 +0.03(+1.32%)
May 17, 2004 2.150 2.340 2.140 2.270 56,900 +0.09(+4.13%)
May 14, 2004 2.240 2.320 2.090 2.180 61,200 -0.02(-0.91%)
May 13, 2004 2.200 2.230 2.110 2.200 53,300 +0.05(+2.33%)
May 12, 2004 2.220 2.220 2.050 2.150 137,100 -0.09(-4.02%)
May 11, 2004 2.160 2.250 2.160 2.240 57,600 +0.06(+2.85%)
May 10, 2004 2.220 2.340 2.070 2.178 176,500 -0.12(-5.30%)
May 07, 2004 2.300 2.350 2.250 2.300 77,200 +0.03(+1.32%)
May 06, 2004 2.250 2.350 2.240 2.270 154,100 -0.10(-4.22%)
May 05, 2004 2.310 2.370 2.260 2.370 92,600 +0.05(+2.16%)
May 04, 2004 2.260 2.430 2.250 2.320 181,500 +0.03(+1.31%)
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.