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, 2010 6.010 6.125 5.960 5.980 63,072 -0.03(-0.50%)
Aug 30, 2010 6.250 6.320 6.010 6.010 67,453 -0.28(-4.45%)
Aug 27, 2010 6.150 6.330 6.020 6.290 238,568 +0.19(+3.11%)
Aug 26, 2010 6.100 6.120 6.050 6.100 91,786 +0.04(+0.66%)
Aug 25, 2010 6.010 6.070 5.900 6.060 120,507 +0.03(+0.50%)
Aug 24, 2010 5.950 6.070 5.940 6.030 107,919 +0.00(+0.00%)
Aug 23, 2010 6.110 6.170 6.000 6.030 88,993 -0.04(-0.66%)
Aug 20, 2010 6.200 6.230 6.070 6.070 119,252 -0.19(-3.04%)
Aug 19, 2010 6.190 6.290 6.140 6.260 196,190 +0.14(+2.29%)
Aug 18, 2010 6.130 6.170 6.080 6.120 75,928 -0.04(-0.65%)
Aug 17, 2010 5.950 6.170 5.950 6.160 101,909 +0.29(+4.94%)
Aug 16, 2010 5.790 5.920 5.770 5.870 65,014 +0.08(+1.38%)
Aug 13, 2010 5.900 5.990 5.760 5.790 90,186 -0.13(-2.20%)
Aug 12, 2010 6.000 6.020 5.900 5.920 74,339 -0.09(-1.50%)
Aug 11, 2010 6.050 6.110 6.000 6.010 126,065 -0.10(-1.64%)
Aug 10, 2010 6.280 6.280 6.100 6.110 71,180 -0.25(-3.93%)
Aug 09, 2010 6.300 6.380 6.210 6.360 47,286 +0.04(+0.63%)
Aug 06, 2010 6.200 6.350 6.130 6.320 101,732 +0.06(+0.96%)
Aug 05, 2010 6.320 6.320 6.210 6.260 78,635 -0.11(-1.73%)
Aug 04, 2010 6.300 6.380 6.250 6.370 62,400 +0.09(+1.43%)
Aug 03, 2010 6.380 6.410 6.270 6.280 36,952 -0.13(-2.03%)
Aug 02, 2010 6.450 6.480 6.340 6.410 63,832 +0.04(+0.63%)
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%)
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.