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 29, 2011 9.650 9.860 9.450 9.680 324,030 -0.13(-1.33%)
Jul 28, 2011 9.890 10.10 9.630 9.810 393,207 -0.09(-0.91%)
Jul 27, 2011 10.61 10.61 9.900 9.900 599,146 -0.76(-7.13%)
Jul 26, 2011 11.70 12.06 10.47 10.66 1,047,330 -2.01(-15.86%)
Jul 25, 2011 12.71 13.08 12.50 12.67 437,235 -0.27(-2.09%)
Jul 22, 2011 13.13 13.18 12.75 12.94 111,757 +0.15(+1.17%)
Jul 21, 2011 13.24 13.30 12.77 12.79 97,715 -0.42(-3.18%)
Jul 20, 2011 13.46 13.46 12.92 13.21 67,860 -0.23(-1.71%)
Jul 19, 2011 13.04 13.49 13.04 13.44 119,741 +0.50(+3.86%)
Jul 18, 2011 12.96 13.00 12.63 12.94 75,520 -0.10(-0.77%)
Jul 15, 2011 12.93 13.05 12.77 13.04 123,805 +0.24(+1.87%)
Jul 14, 2011 13.23 13.28 12.61 12.80 137,221 -0.42(-3.18%)
Jul 13, 2011 13.17 13.45 13.04 13.22 261,531 +0.18(+1.38%)
Jul 12, 2011 13.55 13.89 13.00 13.04 262,077 -0.78(-5.64%)
Jul 11, 2011 13.25 14.07 12.98 13.82 545,695 +0.94(+7.30%)
Jul 08, 2011 12.52 12.91 12.44 12.88 84,094 +0.11(+0.86%)
Jul 07, 2011 12.86 13.21 12.70 12.77 113,417 +0.01(+0.08%)
Jul 06, 2011 12.80 12.95 12.58 12.76 79,799 -0.04(-0.31%)
Jul 05, 2011 12.43 12.83 12.40 12.80 135,263 +0.36(+2.89%)
Jul 01, 2011 12.48 12.71 12.26 12.44 97,758 -0.01(-0.08%)
Jun 30, 2011 12.32 12.51 12.11 12.45 86,364 +0.16(+1.30%)
Jun 29, 2011 12.59 12.63 12.21 12.29 161,297 -0.26(-2.07%)
Jun 28, 2011 11.93 12.57 11.89 12.55 178,281 +0.70(+5.91%)
Jun 27, 2011 11.60 11.92 11.45 11.85 93,525 +0.21(+1.80%)
Jun 24, 2011 12.04 12.04 11.53 11.64 358,471 -0.38(-3.16%)
Jun 23, 2011 11.51 12.04 11.35 12.02 120,182 +0.36(+3.09%)
Jun 22, 2011 11.88 12.10 11.65 11.66 269,556 -0.33(-2.75%)
Jun 21, 2011 11.92 12.16 11.78 11.99 251,849 +0.11(+0.93%)
Jun 20, 2011 11.65 11.90 11.40 11.88 197,204 +0.28(+2.41%)
Jun 17, 2011 11.48 11.72 11.28 11.60 264,829 +0.19(+1.67%)
Jun 16, 2011 10.89 11.43 10.78 11.41 221,467 +0.53(+4.87%)
Jun 15, 2011 11.01 11.07 10.81 10.88 207,398 -0.19(-1.72%)
Jun 14, 2011 10.70 11.17 10.70 11.07 139,785 +0.43(+4.04%)
Jun 13, 2011 10.57 10.69 10.39 10.64 171,936 +0.09(+0.85%)
Jun 10, 2011 10.92 11.02 10.45 10.55 264,767 -0.43(-3.92%)
Jun 09, 2011 10.98 11.24 10.86 10.98 337,415 +0.00(+0.00%)
Jun 08, 2011 11.00 11.14 10.66 10.98 288,049 -0.03(-0.27%)
Jun 07, 2011 11.20 11.35 11.00 11.01 110,917 -0.13(-1.17%)
Jun 06, 2011 11.33 11.49 11.06 11.14 144,603 -0.36(-3.13%)
Jun 03, 2011 11.40 12.40 11.31 11.50 423,089 +1.38(+13.64%)
May 24, 2011 10.20 10.24 10.02 10.12 166,626 -0.07(-0.69%)
May 23, 2011 10.16 10.27 9.920 10.19 224,290 -0.19(-1.83%)
May 20, 2011 10.35 10.60 10.35 10.38 140,539 -0.03(-0.34%)
May 19, 2011 10.54 10.72 10.18 10.41 105,487 -0.05(-0.52%)
May 18, 2011 10.29 10.64 10.23 10.47 139,565 +0.22(+2.14%)
May 17, 2011 10.34 10.54 10.15 10.25 164,197 -0.19(-1.82%)
May 16, 2011 10.86 10.96 10.44 10.44 112,546 -0.54(-4.92%)
May 13, 2011 11.56 11.62 10.84 10.98 287,018 -0.60(-5.18%)
May 12, 2011 11.07 11.64 10.99 11.58 125,786 +0.42(+3.76%)
May 11, 2011 11.24 11.36 10.88 11.16 145,741 -0.24(-2.11%)
May 10, 2011 11.05 11.46 11.05 11.40 117,435 +0.45(+4.11%)
May 09, 2011 11.00 11.03 10.75 10.95 70,580 -0.09(-0.82%)
May 06, 2011 11.19 11.35 10.96 11.04 85,855 +0.04(+0.36%)
May 05, 2011 11.07 11.41 10.64 11.00 245,211 -0.08(-0.72%)
May 04, 2011 11.40 11.57 11.05 11.08 204,203 -0.35(-3.06%)
May 03, 2011 11.66 12.30 11.22 11.43 237,628 -0.33(-2.81%)
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.