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, 2011 7.050 7.240 7.040 7.110 441,599 +0.10(+1.43%)
Aug 30, 2011 7.270 7.270 6.870 7.010 1,175,948 -0.43(-5.78%)
Aug 29, 2011 7.870 7.980 7.350 7.440 615,429 -0.48(-6.06%)
Aug 26, 2011 7.760 7.990 7.685 7.920 120,856 +0.10(+1.28%)
Aug 25, 2011 8.030 8.080 7.730 7.820 155,467 -0.15(-1.88%)
Aug 24, 2011 7.990 8.140 7.660 7.970 188,468 -0.02(-0.19%)
Aug 23, 2011 7.500 8.040 7.450 7.985 223,790 +0.52(+6.89%)
Aug 22, 2011 7.480 7.580 7.250 7.470 203,862 +0.21(+2.89%)
Aug 19, 2011 7.190 7.570 7.120 7.260 162,309 -0.03(-0.41%)
Aug 18, 2011 7.790 7.800 7.190 7.290 189,870 -0.72(-8.99%)
Aug 17, 2011 7.800 8.130 7.800 8.010 169,318 +0.26(+3.35%)
Aug 16, 2011 7.900 7.980 7.660 7.750 98,116 -0.26(-3.25%)
Aug 15, 2011 7.970 8.060 7.820 8.010 116,269 +0.11(+1.39%)
Aug 12, 2011 8.020 8.070 7.810 7.900 104,594 +0.10(+1.28%)
Aug 11, 2011 7.490 7.950 7.440 7.800 249,266 +0.38(+5.12%)
Aug 10, 2011 7.840 8.000 7.400 7.420 272,049 -0.32(-4.13%)
Aug 09, 2011 7.610 7.960 6.910 7.740 422,111 +0.30(+4.03%)
Aug 08, 2011 8.170 8.270 7.440 7.440 500,438 -1.06(-12.47%)
Aug 05, 2011 8.690 8.920 8.150 8.500 236,447 -0.07(-0.82%)
Aug 04, 2011 8.950 9.140 8.560 8.570 252,975 -0.58(-6.34%)
Aug 03, 2011 9.220 9.410 8.890 9.150 291,855 -0.06(-0.65%)
Aug 02, 2011 9.930 10.04 9.200 9.210 208,449 -0.77(-7.76%)
Aug 01, 2011 9.900 10.06 9.700 9.985 248,728 +0.30(+3.15%)
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%)
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.