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, 2009 8.630 8.800 8.570 8.660 180,013 +0.03(+0.35%)
Aug 28, 2009 8.750 8.760 8.530 8.630 76,477 -0.09(-1.03%)
Aug 27, 2009 8.890 8.970 8.500 8.720 123,624 -0.09(-1.02%)
Aug 26, 2009 8.630 8.900 8.500 8.810 106,905 +0.14(+1.61%)
Aug 25, 2009 8.450 8.970 8.390 8.670 258,764 +0.23(+2.73%)
Aug 24, 2009 8.440 8.440 8.350 8.440 123,219 -0.01(-0.12%)
Aug 21, 2009 8.490 8.500 8.070 8.450 183,190 +0.10(+1.20%)
Aug 20, 2009 8.010 8.360 8.010 8.350 198,815 +0.26(+3.21%)
Aug 19, 2009 7.820 8.120 7.650 8.090 87,248 +0.15(+1.89%)
Aug 18, 2009 7.680 7.990 7.500 7.940 116,008 +0.28(+3.66%)
Aug 17, 2009 7.800 7.830 7.600 7.660 114,327 -0.25(-3.16%)
Aug 14, 2009 8.170 8.210 7.800 7.910 130,708 -0.26(-3.18%)
Aug 13, 2009 8.100 8.395 8.070 8.170 195,718 +0.10(+1.24%)
Aug 12, 2009 7.730 8.120 7.610 8.070 159,575 +0.29(+3.73%)
Aug 11, 2009 7.850 7.960 7.655 7.780 93,292 -0.15(-1.89%)
Aug 10, 2009 7.790 7.950 7.410 7.930 167,555 +0.12(+1.54%)
Aug 07, 2009 7.640 7.900 7.580 7.810 168,882 +0.27(+3.58%)
Aug 06, 2009 7.500 7.630 7.420 7.540 140,502 +0.06(+0.80%)
Aug 05, 2009 7.420 7.510 7.420 7.480 126,593 +0.00(+0.00%)
Aug 04, 2009 7.420 7.540 7.410 7.480 77,977 -0.01(-0.13%)
Aug 03, 2009 7.530 7.620 7.430 7.490 108,590 -0.01(-0.13%)
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%)
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.