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, 2006 8.440 8.750 8.400 8.650 252,128 +0.24(+2.85%)
Jul 28, 2006 8.390 8.640 8.300 8.410 313,418 +0.05(+0.60%)
Jul 27, 2006 8.550 9.150 8.250 8.360 906,612 +0.03(+0.36%)
Jul 26, 2006 8.300 8.360 7.960 8.330 312,962 +0.13(+1.59%)
Jul 25, 2006 8.050 8.260 7.920 8.200 391,747 +0.20(+2.50%)
Jul 24, 2006 7.570 8.020 7.600 8.000 271,111 +0.43(+5.68%)
Jul 21, 2006 7.710 7.750 7.520 7.570 188,066 -0.18(-2.32%)
Jul 20, 2006 8.140 8.250 7.700 7.750 231,243 -0.33(-4.08%)
Jul 19, 2006 7.660 8.150 7.650 8.080 323,921 +0.43(+5.62%)
Jul 18, 2006 7.290 7.840 7.290 7.650 499,437 +0.38(+5.23%)
Jul 17, 2006 7.450 7.570 7.220 7.270 308,171 -0.19(-2.55%)
Jul 14, 2006 7.670 7.670 7.380 7.460 168,450 -0.23(-2.99%)
Jul 13, 2006 7.860 7.880 7.530 7.690 252,938 -0.21(-2.66%)
Jul 12, 2006 8.050 8.140 7.870 7.900 319,961 -0.15(-1.86%)
Jul 11, 2006 7.970 8.090 7.760 8.050 233,501 +0.08(+1.00%)
Jul 10, 2006 7.950 8.060 7.870 7.970 258,358 +0.02(+0.25%)
Jul 07, 2006 8.370 8.370 7.920 7.950 359,420 -0.44(-5.24%)
Jul 06, 2006 8.380 8.450 8.150 8.390 260,463 +0.04(+0.48%)
Jul 05, 2006 8.150 8.450 8.000 8.350 330,673 +0.08(+0.97%)
Jul 03, 2006 8.350 8.580 8.150 8.270 363,681 -0.08(-0.96%)
Jun 30, 2006 8.250 8.470 8.000 8.350 883,151 +0.48(+6.10%)
Jun 29, 2006 7.510 7.880 7.450 7.870 806,200 +0.87(+12.43%)
Jun 28, 2006 7.290 7.300 7.000 7.000 193,311 -0.26(-3.58%)
Jun 27, 2006 7.440 7.510 7.250 7.260 658,036 -0.17(-2.29%)
Jun 26, 2006 7.500 7.690 7.400 7.430 504,900 +0.00(+0.00%)
Jun 23, 2006 7.440 7.480 7.300 7.430 152,556 -0.03(-0.40%)
Jun 22, 2006 7.250 7.530 7.210 7.460 257,905 +0.22(+3.04%)
Jun 21, 2006 7.050 7.290 7.050 7.240 296,840 +0.22(+3.13%)
Jun 20, 2006 7.000 7.090 6.920 7.020 269,237 +0.05(+0.72%)
Jun 19, 2006 7.200 7.370 6.950 6.970 193,100 -0.09(-1.27%)
Jun 16, 2006 7.490 7.520 7.050 7.060 563,479 -0.38(-5.11%)
Jun 15, 2006 7.240 7.600 7.200 7.440 342,751 +0.26(+3.62%)
Jun 14, 2006 7.000 7.360 6.950 7.180 470,642 +0.28(+4.06%)
Jun 13, 2006 7.250 7.300 6.880 6.900 564,858 -0.42(-5.74%)
Jun 12, 2006 7.800 7.810 7.300 7.320 523,967 -0.47(-6.03%)
Jun 09, 2006 8.020 8.200 7.750 7.790 239,005 -0.21(-2.62%)
Jun 08, 2006 7.860 8.020 7.710 8.000 372,923 +0.10(+1.27%)
Jun 07, 2006 8.170 8.300 7.900 7.900 287,620 -0.29(-3.54%)
Jun 06, 2006 8.150 8.280 7.920 8.190 367,432 +0.08(+0.99%)
Jun 05, 2006 8.550 8.550 8.100 8.110 397,682 -0.51(-5.92%)
Jun 02, 2006 8.530 8.690 8.470 8.620 250,885 +0.05(+0.58%)
Jun 01, 2006 8.380 8.660 8.310 8.570 236,676 +0.22(+2.63%)
May 31, 2006 8.670 8.750 8.330 8.350 294,591 -0.18(-2.11%)
May 30, 2006 8.745 8.760 8.490 8.530 228,411 -0.31(-3.51%)
May 26, 2006 8.590 8.840 8.570 8.840 276,873 +0.35(+4.12%)
May 25, 2006 8.290 8.500 8.250 8.490 191,098 +0.29(+3.54%)
May 24, 2006 8.100 8.340 8.050 8.200 533,225 -0.04(-0.49%)
May 23, 2006 8.210 8.380 8.160 8.240 246,424 +0.05(+0.61%)
May 22, 2006 8.080 8.230 8.000 8.190 352,111 +0.04(+0.49%)
May 19, 2006 8.230 8.350 8.080 8.150 251,283 -0.05(-0.61%)
May 18, 2006 8.360 8.580 8.150 8.200 350,666 -0.15(-1.80%)
May 17, 2006 8.800 8.800 8.290 8.350 506,256 -0.44(-5.01%)
May 16, 2006 8.500 8.900 8.480 8.790 643,918 +0.32(+3.78%)
May 15, 2006 8.250 8.500 8.220 8.470 227,211 +0.14(+1.68%)
May 12, 2006 8.420 8.530 8.180 8.330 356,102 -0.11(-1.30%)
May 11, 2006 8.950 8.980 8.400 8.440 440,085 -0.47(-5.27%)
May 10, 2006 9.000 9.070 8.890 8.910 172,787 -0.13(-1.44%)
May 09, 2006 9.320 9.340 9.000 9.040 226,956 -0.23(-2.48%)
May 08, 2006 9.400 9.540 9.220 9.270 338,098 -0.25(-2.63%)
May 05, 2006 9.680 9.700 9.420 9.520 230,167 -0.12(-1.24%)
May 04, 2006 9.530 9.670 9.480 9.640 352,738 +0.15(+1.58%)
May 03, 2006 9.200 9.530 9.130 9.490 512,020 +0.29(+3.15%)
May 02, 2006 8.960 9.270 8.600 9.200 791,852 +0.18(+2.00%)
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.