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 (%)
Aug 31, 2005 9.920 10.50 9.920 10.50 588,937 +0.68(+6.92%)
Aug 30, 2005 9.750 9.870 9.550 9.820 320,699 +0.16(+1.66%)
Aug 29, 2005 9.810 9.910 9.600 9.660 243,241 -0.20(-2.03%)
Aug 26, 2005 10.02 10.02 9.800 9.860 173,834 -0.12(-1.20%)
Aug 25, 2005 10.02 10.05 9.850 9.980 231,989 -0.03(-0.30%)
Aug 24, 2005 9.960 10.25 9.850 10.01 262,755 +0.01(+0.10%)
Aug 23, 2005 10.21 10.41 9.900 10.00 299,764 -0.28(-2.72%)
Aug 22, 2005 10.22 10.49 10.15 10.28 255,080 +0.08(+0.78%)
Aug 19, 2005 10.10 10.48 10.02 10.20 327,933 +0.17(+1.69%)
Aug 18, 2005 9.920 10.12 9.760 10.03 409,491 +0.11(+1.11%)
Aug 17, 2005 9.700 9.960 9.660 9.920 300,240 +0.22(+2.27%)
Aug 16, 2005 9.950 10.14 9.630 9.700 340,408 -0.21(-2.12%)
Aug 15, 2005 10.05 10.15 9.850 9.910 511,767 -0.18(-1.78%)
Aug 12, 2005 10.37 10.46 9.821 10.09 747,958 -0.33(-3.17%)
Aug 11, 2005 10.55 10.76 10.35 10.42 1,765,388 -0.12(-1.14%)
Aug 10, 2005 10.75 10.90 10.30 10.54 702,620 -0.21(-1.95%)
Aug 09, 2005 11.05 11.05 10.60 10.75 349,659 -0.28(-2.54%)
Aug 08, 2005 11.09 11.23 10.85 11.03 350,032 +0.12(+1.10%)
Aug 05, 2005 11.40 11.56 10.76 10.91 535,905 -0.49(-4.30%)
Aug 04, 2005 11.45 12.05 11.30 11.40 887,008 -0.10(-0.87%)
Aug 03, 2005 11.55 11.67 11.40 11.50 442,774 -0.06(-0.52%)
Aug 02, 2005 11.62 11.89 11.50 11.56 665,670 -0.15(-1.28%)
Aug 01, 2005 11.68 11.94 11.36 11.71 724,632 +0.01(+0.09%)
Jul 29, 2005 11.11 11.77 10.92 11.70 1,356,240 +0.60(+5.41%)
Jul 28, 2005 10.73 11.10 10.60 11.10 301,915 +0.33(+3.06%)
Jul 27, 2005 11.19 11.20 10.51 10.77 445,775 -0.33(-2.97%)
Jul 26, 2005 11.31 11.49 11.05 11.10 312,368 -0.05(-0.45%)
Jul 25, 2005 11.57 11.81 11.08 11.15 962,303 -0.33(-2.87%)
Jul 22, 2005 11.18 11.49 11.02 11.48 915,410 +0.44(+3.99%)
Jul 21, 2005 10.75 11.35 10.74 11.04 1,846,177 +0.39(+3.66%)
Jul 20, 2005 9.950 10.66 9.750 10.65 1,324,568 +0.57(+5.65%)
Jul 19, 2005 9.800 10.15 9.800 10.08 324,270 +0.31(+3.17%)
Jul 18, 2005 9.840 9.840 9.740 9.770 238,852 -0.07(-0.71%)
Jul 15, 2005 9.770 9.910 9.700 9.840 165,379 +0.02(+0.20%)
Jul 14, 2005 10.25 10.33 9.620 9.820 578,742 -0.24(-2.39%)
Jul 13, 2005 10.45 10.46 10.01 10.06 343,321 -0.45(-4.28%)
Jul 12, 2005 10.71 10.73 10.50 10.51 304,032 -0.10(-0.94%)
Jul 11, 2005 10.38 10.62 10.18 10.61 489,389 +0.41(+4.02%)
Jul 08, 2005 10.23 10.26 10.05 10.20 194,838 +0.05(+0.49%)
Jul 07, 2005 10.25 10.43 10.00 10.15 395,695 -0.15(-1.46%)
Jul 06, 2005 10.09 10.52 9.930 10.30 693,049 +0.38(+3.78%)
Jul 05, 2005 9.390 10.00 9.390 9.925 370,300 +0.38(+3.93%)
Jul 01, 2005 9.700 9.740 9.140 9.550 444,700 -0.15(-1.55%)
Jun 30, 2005 9.750 9.850 9.640 9.700 498,161 -0.07(-0.72%)
Jun 29, 2005 9.990 10.14 9.770 9.770 374,212 -0.23(-2.30%)
Jun 28, 2005 9.740 10.13 9.730 10.00 356,882 +0.26(+2.67%)
Jun 27, 2005 10.00 10.18 9.500 9.740 412,188 -0.20(-2.01%)
Jun 24, 2005 10.02 10.26 9.750 9.940 2,675,289 -0.14(-1.39%)
Jun 23, 2005 10.48 10.48 10.06 10.08 921,212 -0.52(-4.91%)
Jun 22, 2005 10.95 10.99 10.21 10.60 505,036 -0.30(-2.75%)
Jun 21, 2005 11.10 11.10 10.70 10.90 381,424 -0.01(-0.09%)
Jun 20, 2005 10.71 10.97 10.67 10.91 801,581 +0.24(+2.25%)
Jun 17, 2005 10.55 10.83 10.39 10.67 717,246 +0.17(+1.62%)
Jun 16, 2005 10.94 10.95 10.45 10.50 1,114,677 -0.15(-1.41%)
Jun 15, 2005 11.16 11.45 10.60 10.65 3,280,398 +0.41(+4.00%)
Jun 14, 2005 10.20 10.49 10.12 10.24 399,698 +0.05(+0.49%)
Jun 13, 2005 9.810 10.20 9.770 10.19 370,163 +0.43(+4.41%)
Jun 10, 2005 10.00 10.10 9.740 9.760 328,288 -0.14(-1.41%)
Jun 09, 2005 9.780 10.00 9.450 9.900 345,272 +0.04(+0.41%)
Jun 08, 2005 10.10 10.40 9.790 9.860 799,257 -0.13(-1.30%)
Jun 07, 2005 9.750 10.17 9.710 9.990 802,556 +0.26(+2.67%)
Jun 06, 2005 9.410 9.740 9.300 9.730 595,228 +0.30(+3.18%)
Jun 03, 2005 9.220 9.460 9.060 9.430 476,194 -0.02(-0.21%)
Jun 02, 2005 9.000 9.450 8.590 9.450 953,132 +0.25(+2.72%)
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.