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, 2009 7.400 7.630 7.380 7.500 184,832 +0.03(+0.40%)
Jul 30, 2009 7.580 7.680 7.400 7.470 106,406 +0.01(+0.13%)
Jul 29, 2009 7.410 7.600 7.380 7.460 135,727 -0.01(-0.13%)
Jul 28, 2009 7.410 7.590 7.340 7.470 168,361 -0.01(-0.13%)
Jul 27, 2009 7.350 7.510 7.220 7.480 161,419 -0.07(-0.93%)
Jul 24, 2009 7.550 7.679 7.190 7.550 361,906 -0.16(-2.08%)
Jul 23, 2009 7.550 8.000 7.430 7.710 553,271 -0.64(-7.66%)
Jul 22, 2009 8.250 8.500 8.080 8.350 203,932 +0.03(+0.36%)
Jul 21, 2009 8.100 8.330 8.050 8.320 113,511 +0.24(+2.97%)
Jul 20, 2009 7.900 8.100 7.900 8.080 64,368 +0.24(+3.06%)
Jul 17, 2009 8.170 8.170 7.840 7.840 152,150 -0.31(-3.80%)
Jul 16, 2009 7.680 8.150 7.510 8.150 197,681 +0.41(+5.30%)
Jul 15, 2009 7.580 7.750 7.570 7.740 172,706 +0.24(+3.20%)
Jul 14, 2009 7.620 7.730 7.410 7.500 123,229 -0.12(-1.57%)
Jul 13, 2009 7.430 7.620 7.200 7.620 134,459 +0.33(+4.53%)
Jul 10, 2009 7.000 7.399 7.000 7.290 82,285 +0.23(+3.26%)
Jul 09, 2009 7.130 7.300 7.030 7.060 83,351 +0.01(+0.14%)
Jul 08, 2009 7.180 7.290 6.950 7.050 159,157 -0.12(-1.67%)
Jul 07, 2009 7.320 7.440 7.100 7.170 226,014 -0.18(-2.45%)
Jul 06, 2009 7.300 7.400 7.110 7.350 108,082 +0.10(+1.38%)
Jul 02, 2009 7.330 7.490 7.100 7.250 124,307 -0.22(-2.95%)
Jul 01, 2009 7.320 7.600 7.320 7.470 83,702 +0.16(+2.19%)
Jun 30, 2009 7.370 7.500 7.230 7.310 133,220 -0.03(-0.41%)
Jun 29, 2009 7.330 7.480 7.190 7.340 114,362 +0.02(+0.27%)
Jun 26, 2009 6.980 7.340 6.950 7.320 426,473 +0.27(+3.83%)
Jun 25, 2009 6.850 7.070 6.810 7.050 191,929 +0.12(+1.73%)
Jun 24, 2009 6.990 7.130 6.870 6.930 93,078 -0.03(-0.43%)
Jun 23, 2009 6.840 7.070 6.840 6.960 122,739 +0.14(+2.05%)
Jun 22, 2009 7.350 7.360 6.820 6.820 210,768 -0.58(-7.84%)
Jun 19, 2009 7.400 7.630 7.350 7.400 204,818 +0.07(+0.95%)
Jun 18, 2009 7.380 7.430 7.150 7.330 111,827 -0.04(-0.54%)
Jun 17, 2009 7.310 7.450 7.150 7.370 154,745 +0.18(+2.50%)
Jun 16, 2009 7.540 7.720 7.180 7.190 245,307 -0.30(-4.01%)
Jun 15, 2009 7.630 7.750 7.260 7.490 212,245 -0.36(-4.59%)
Jun 12, 2009 7.650 7.850 7.602 7.850 137,997 +0.18(+2.35%)
Jun 11, 2009 7.740 7.920 7.620 7.670 253,047 -0.07(-0.90%)
Jun 10, 2009 8.010 8.010 7.600 7.740 263,442 -0.15(-1.90%)
Jun 09, 2009 8.000 8.130 7.890 7.890 143,541 -0.04(-0.50%)
Jun 08, 2009 8.010 8.120 7.850 7.930 141,050 -0.18(-2.22%)
Jun 05, 2009 8.310 8.310 8.060 8.110 87,137 -0.10(-1.22%)
Jun 04, 2009 7.970 8.350 7.970 8.210 132,051 +0.01(+0.12%)
Jun 03, 2009 8.330 8.330 8.000 8.200 282,256 -0.14(-1.68%)
Jun 02, 2009 7.880 8.370 7.500 8.340 323,917 +0.44(+5.57%)
Jun 01, 2009 7.560 7.950 7.380 7.900 318,445 +0.49(+6.61%)
May 29, 2009 7.510 7.510 7.310 7.410 200,973 -0.04(-0.54%)
May 28, 2009 7.320 7.610 7.250 7.450 179,463 +0.13(+1.78%)
May 27, 2009 7.470 7.470 7.220 7.320 95,629 -0.12(-1.61%)
May 26, 2009 7.000 7.710 6.960 7.440 115,082 +0.42(+5.98%)
May 22, 2009 7.255 7.260 7.010 7.020 162,135 +0.05(+0.72%)
May 21, 2009 7.260 7.320 6.850 6.970 234,802 -0.34(-4.65%)
May 20, 2009 7.230 7.690 7.210 7.310 205,126 +0.11(+1.53%)
May 19, 2009 7.020 7.250 6.910 7.200 136,959 +0.18(+2.56%)
May 18, 2009 6.890 7.050 6.730 7.020 200,566 +0.28(+4.15%)
May 15, 2009 6.640 6.810 6.560 6.740 162,545 +0.14(+2.12%)
May 14, 2009 6.350 6.710 6.330 6.600 125,372 +0.25(+3.94%)
May 13, 2009 6.650 6.650 6.330 6.350 169,851 -0.36(-5.37%)
May 12, 2009 6.790 6.810 6.550 6.710 126,641 +0.00(+0.00%)
May 11, 2009 6.740 6.790 6.480 6.710 172,533 -0.01(-0.15%)
May 08, 2009 6.680 6.730 6.550 6.720 154,199 +0.18(+2.75%)
May 07, 2009 6.900 6.970 6.420 6.540 247,965 -0.21(-3.13%)
May 06, 2009 6.900 6.990 6.650 6.751 216,142 -0.02(-0.28%)
May 05, 2009 6.890 6.900 6.670 6.770 150,971 -0.12(-1.74%)
May 04, 2009 7.000 7.040 6.760 6.890 192,951 +0.01(+0.15%)
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.