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, 2010 6.140 6.470 6.140 6.370 94,020 +0.11(+1.76%)
Jul 29, 2010 6.500 6.500 6.170 6.260 72,933 -0.17(-2.64%)
Jul 28, 2010 6.730 6.750 6.340 6.430 98,048 -0.30(-4.46%)
Jul 27, 2010 6.140 6.780 5.970 6.730 222,408 +0.33(+5.16%)
Jul 26, 2010 6.480 6.490 6.310 6.400 102,414 -0.08(-1.23%)
Jul 23, 2010 6.370 6.490 6.230 6.480 96,932 +0.06(+0.93%)
Jul 22, 2010 6.070 6.440 6.070 6.420 122,116 +0.44(+7.36%)
Jul 21, 2010 6.310 6.310 5.980 5.980 117,503 -0.28(-4.47%)
Jul 20, 2010 6.080 6.280 6.060 6.260 54,976 +0.09(+1.46%)
Jul 19, 2010 6.150 6.190 6.050 6.170 33,527 +0.02(+0.33%)
Jul 16, 2010 6.170 6.190 6.130 6.150 101,151 -0.08(-1.28%)
Jul 15, 2010 6.330 6.340 6.170 6.230 82,841 -0.11(-1.74%)
Jul 14, 2010 6.490 6.490 6.260 6.340 56,782 -0.16(-2.46%)
Jul 13, 2010 6.260 6.500 6.230 6.500 125,775 +0.34(+5.52%)
Jul 12, 2010 6.280 6.320 6.130 6.160 61,759 -0.16(-2.53%)
Jul 09, 2010 6.320 6.370 6.250 6.320 45,109 -0.03(-0.47%)
Jul 08, 2010 6.390 6.390 6.240 6.350 51,657 +0.03(+0.47%)
Jul 07, 2010 6.180 6.330 6.180 6.320 67,011 +0.18(+2.93%)
Jul 06, 2010 6.160 6.300 6.080 6.140 88,128 +0.05(+0.82%)
Jul 02, 2010 6.190 6.190 5.982 6.090 128,034 -0.04(-0.65%)
Jul 01, 2010 6.150 6.180 6.010 6.130 89,223 -0.04(-0.65%)
Jun 30, 2010 6.140 6.230 6.140 6.170 77,751 +0.01(+0.16%)
Jun 29, 2010 6.100 6.240 6.080 6.160 145,247 -0.02(-0.32%)
Jun 25, 2010 6.270 6.390 6.170 6.180 423,945 -0.05(-0.80%)
Jun 24, 2010 6.090 6.320 6.090 6.230 73,058 +0.13(+2.13%)
Jun 23, 2010 6.040 6.170 6.040 6.100 54,830 +0.03(+0.49%)
Jun 22, 2010 6.210 6.250 6.050 6.070 62,862 -0.10(-1.62%)
Jun 21, 2010 6.350 6.350 6.150 6.170 42,550 -0.10(-1.59%)
Jun 18, 2010 6.390 6.390 6.250 6.270 123,284 -0.08(-1.26%)
Jun 17, 2010 6.450 6.450 6.300 6.350 39,211 -0.03(-0.47%)
Jun 16, 2010 6.280 6.480 6.060 6.380 102,034 +0.02(+0.31%)
Jun 15, 2010 6.430 6.440 6.280 6.360 90,974 +0.00(+0.00%)
Jun 14, 2010 6.340 6.470 6.330 6.360 76,324 +0.11(+1.76%)
Jun 11, 2010 6.000 6.280 6.000 6.250 64,719 +0.21(+3.56%)
Jun 10, 2010 5.940 6.050 5.940 6.035 84,117 +0.17(+2.99%)
Jun 09, 2010 5.900 6.170 5.830 5.860 127,878 +0.03(+0.51%)
Jun 08, 2010 5.950 6.060 5.820 5.830 119,587 -0.11(-1.85%)
Jun 07, 2010 6.050 6.139 5.920 5.940 161,092 -0.08(-1.37%)
Jun 04, 2010 6.280 6.370 5.970 6.022 176,419 -0.45(-6.92%)
Jun 03, 2010 6.540 6.680 6.410 6.470 117,956 -0.03(-0.46%)
Jun 02, 2010 6.160 6.500 6.130 6.500 76,334 +0.35(+5.69%)
Jun 01, 2010 6.310 6.450 6.150 6.150 97,762 -0.22(-3.45%)
May 28, 2010 6.460 6.490 6.340 6.370 54,663 -0.09(-1.39%)
May 27, 2010 6.480 6.490 6.320 6.460 77,504 +0.10(+1.57%)
May 26, 2010 6.300 6.620 6.300 6.360 144,124 +0.11(+1.76%)
May 25, 2010 6.220 6.330 6.140 6.250 117,905 -0.14(-2.19%)
May 24, 2010 6.500 6.590 6.360 6.390 83,152 -0.13(-1.99%)
May 21, 2010 6.180 6.550 6.130 6.520 165,158 +0.28(+4.49%)
May 20, 2010 6.310 6.590 6.240 6.240 172,007 -0.40(-6.02%)
May 19, 2010 6.740 6.810 6.600 6.640 64,415 -0.15(-2.21%)
May 18, 2010 6.950 6.960 6.760 6.790 60,880 -0.07(-1.02%)
May 17, 2010 6.970 7.000 6.760 6.860 142,850 -0.05(-0.72%)
May 14, 2010 6.770 6.930 6.660 6.910 135,257 +0.06(+0.88%)
May 13, 2010 6.910 6.990 6.760 6.850 89,758 -0.08(-1.15%)
May 12, 2010 6.640 7.000 6.640 6.930 181,709 +0.32(+4.84%)
May 11, 2010 6.660 6.790 6.600 6.610 69,756 -0.12(-1.78%)
May 10, 2010 6.580 6.750 6.500 6.730 171,762 +0.48(+7.68%)
May 07, 2010 6.370 6.580 6.230 6.250 246,901 -0.21(-3.25%)
May 06, 2010 6.560 6.660 6.250 6.460 293,503 -0.12(-1.82%)
May 05, 2010 6.670 6.740 6.560 6.580 375,908 -0.16(-2.37%)
May 04, 2010 6.540 6.760 6.480 6.740 259,682 +0.14(+2.12%)
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.