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, 2008 13.96 14.00 13.66 13.68 380,426 -0.46(-3.25%)
Jul 30, 2008 14.02 14.34 13.87 14.14 481,425 +0.09(+0.64%)
Jul 29, 2008 14.05 14.30 13.64 14.05 565,994 +0.35(+2.55%)
Jul 28, 2008 13.31 14.06 13.31 13.70 1,170,474 +0.41(+3.09%)
Jul 25, 2008 13.80 13.95 13.07 13.29 1,606,149 -0.11(-0.82%)
Jul 24, 2008 12.50 13.72 12.17 13.40 3,584,776 +1.92(+16.72%)
Jul 23, 2008 11.69 12.01 11.33 11.48 650,405 -0.11(-0.95%)
Jul 22, 2008 11.40 11.71 10.58 11.59 515,612 -0.17(-1.45%)
Jul 21, 2008 11.88 12.15 11.76 11.76 387,811 -0.11(-0.93%)
Jul 18, 2008 11.54 11.96 11.49 11.87 524,515 +0.26(+2.24%)
Jul 17, 2008 11.43 11.71 11.05 11.61 443,746 +0.24(+2.11%)
Jul 16, 2008 10.77 11.47 10.58 11.37 431,388 +0.66(+6.16%)
Jul 15, 2008 10.42 11.04 10.32 10.71 529,365 +0.16(+1.52%)
Jul 14, 2008 10.93 11.19 10.49 10.55 429,941 -0.49(-4.44%)
Jul 11, 2008 10.68 11.19 10.40 11.04 381,791 +0.28(+2.60%)
Jul 10, 2008 10.52 11.05 10.51 10.76 355,242 +0.21(+1.99%)
Jul 09, 2008 10.65 11.00 10.53 10.55 374,127 -0.03(-0.28%)
Jul 08, 2008 10.23 10.58 10.01 10.58 315,148 +0.35(+3.42%)
Jul 07, 2008 10.27 10.54 10.00 10.23 491,417 +0.00(+0.00%)
Jul 04, 2008 10.46 10.68 10.05 10.23 549,168 +0.00(+0.00%)
Jul 03, 2008 10.46 10.68 10.05 10.23 549,168 -0.43(-4.03%)
Jul 02, 2008 10.98 10.98 9.850 10.66 1,265,526 -0.14(-1.30%)
Jul 01, 2008 10.42 10.83 10.41 10.80 374,602 +0.27(+2.56%)
Jun 30, 2008 10.88 10.95 10.53 10.53 362,164 -0.16(-1.50%)
Jun 27, 2008 10.85 11.14 10.60 10.69 526,012 -0.16(-1.47%)
Jun 26, 2008 11.09 11.09 10.75 10.85 330,879 -0.43(-3.81%)
Jun 25, 2008 11.41 11.48 11.02 11.28 369,139 +0.25(+2.27%)
Jun 24, 2008 11.20 11.52 10.85 11.03 388,841 -0.24(-2.13%)
Jun 23, 2008 11.44 11.64 11.21 11.27 421,040 -0.15(-1.31%)
Jun 20, 2008 11.66 11.66 11.25 11.42 550,648 -0.33(-2.81%)
Jun 19, 2008 11.50 11.84 11.34 11.75 329,968 +0.19(+1.64%)
Jun 18, 2008 11.74 11.79 11.40 11.56 364,268 -0.28(-2.36%)
Jun 17, 2008 11.97 11.99 11.62 11.84 325,935 -0.05(-0.41%)
Jun 16, 2008 11.82 11.96 11.63 11.89 299,106 -0.07(-0.59%)
Jun 13, 2008 11.65 12.02 11.65 11.96 309,175 +0.43(+3.73%)
Jun 12, 2008 11.60 12.11 11.44 11.53 428,084 +0.04(+0.35%)
Jun 11, 2008 12.07 12.14 11.47 11.49 420,940 -0.63(-5.20%)
Jun 10, 2008 12.16 12.26 11.82 12.12 367,168 +0.19(+1.59%)
Jun 09, 2008 12.43 12.84 11.81 11.93 563,013 -0.55(-4.41%)
Jun 06, 2008 13.19 13.19 12.48 12.48 511,485 -0.74(-5.60%)
Jun 05, 2008 12.87 13.33 12.81 13.22 508,559 +0.56(+4.42%)
Jun 04, 2008 12.55 12.98 12.50 12.66 377,457 +0.01(+0.08%)
Jun 03, 2008 12.68 13.18 12.45 12.65 568,316 +0.00(+0.00%)
Jun 02, 2008 13.00 13.29 12.43 12.65 1,066,689 -0.31(-2.39%)
May 30, 2008 11.93 13.11 11.91 12.96 1,467,825 +1.10(+9.27%)
May 29, 2008 11.55 11.97 11.50 11.86 469,240 +0.30(+2.60%)
May 28, 2008 11.52 11.75 11.36 11.56 407,598 +0.10(+0.87%)
May 27, 2008 11.09 11.49 11.03 11.46 348,255 +0.35(+3.15%)
May 26, 2008 11.38 11.38 11.01 11.11 284,966 +0.00(+0.00%)
May 23, 2008 11.38 11.38 11.01 11.11 284,966 -0.25(-2.20%)
May 22, 2008 11.20 11.61 11.01 11.36 317,828 +0.16(+1.43%)
May 21, 2008 11.56 11.75 11.12 11.20 475,596 -0.42(-3.61%)
May 20, 2008 11.78 11.78 11.43 11.62 307,952 -0.02(-0.17%)
May 19, 2008 11.73 12.00 11.60 11.64 591,839 -0.13(-1.10%)
May 16, 2008 12.13 12.13 11.68 11.77 638,038 -0.28(-2.32%)
May 15, 2008 11.98 12.10 11.60 12.05 626,271 +0.12(+1.01%)
May 14, 2008 11.89 12.22 11.86 11.93 681,844 +0.05(+0.42%)
May 13, 2008 11.43 11.96 11.35 11.88 827,695 +0.44(+3.85%)
May 12, 2008 11.26 11.54 11.04 11.44 538,533 +0.20(+1.78%)
May 09, 2008 10.88 11.28 10.88 11.24 534,004 +0.43(+3.98%)
May 08, 2008 10.98 11.15 10.71 10.81 784,085 -0.01(-0.09%)
May 07, 2008 10.67 11.45 10.66 10.82 2,714,043 +0.65(+6.39%)
May 06, 2008 10.01 10.21 9.900 10.17 565,858 +0.13(+1.29%)
May 05, 2008 10.21 10.25 9.960 10.04 771,688 -0.06(-0.59%)
May 02, 2008 10.27 10.33 10.02 10.10 658,486 -0.12(-1.17%)
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.