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 30, 2013 7.960 7.960 7.780 7.900 0 -0.05(-0.63%)
Aug 29, 2013 7.870 7.960 7.869 7.950 58,692 +0.09(+1.15%)
Aug 28, 2013 7.940 8.040 7.860 7.860 0 -0.05(-0.63%)
Aug 27, 2013 7.980 8.040 7.810 7.910 116,925 -0.15(-1.86%)
Aug 26, 2013 8.090 8.170 8.030 8.060 0 +0.00(+0.00%)
Aug 23, 2013 8.080 8.130 7.935 8.060 0 -0.04(-0.49%)
Aug 22, 2013 7.970 8.120 7.970 8.100 33,566 +0.18(+2.27%)
Aug 21, 2013 7.990 8.080 7.900 7.920 0 -0.09(-1.12%)
Aug 20, 2013 7.970 8.030 7.923 8.010 72,128 +0.08(+1.01%)
Aug 19, 2013 8.030 8.120 7.900 7.930 78,328 -0.08(-1.02%)
Aug 16, 2013 7.970 8.030 7.930 8.012 0 +0.00(+0.02%)
Aug 15, 2013 8.070 8.120 7.990 8.010 159,354 -0.12(-1.48%)
Aug 14, 2013 8.200 8.250 8.120 8.130 73,258 -0.05(-0.61%)
Aug 13, 2013 8.180 8.190 8.100 8.180 35,215 -0.02(-0.24%)
Aug 12, 2013 8.130 8.210 8.120 8.200 58,752 +0.07(+0.86%)
Aug 09, 2013 8.140 8.170 8.080 8.130 44,084 -0.02(-0.25%)
Aug 08, 2013 8.200 8.200 8.100 8.150 66,310 +0.01(+0.12%)
Aug 07, 2013 8.160 8.180 8.050 8.140 103,872 -0.06(-0.73%)
Aug 06, 2013 8.200 8.400 8.180 8.200 75,080 -0.01(-0.12%)
Aug 05, 2013 8.160 8.220 8.150 8.210 49,624 +0.01(+0.12%)
Aug 02, 2013 8.180 8.240 8.160 8.200 67,499 -0.01(-0.12%)
Aug 01, 2013 8.340 8.340 8.170 8.210 72,143 -0.02(-0.24%)
Jul 31, 2013 8.230 8.295 8.130 8.230 0 -0.02(-0.24%)
Jul 30, 2013 8.225 8.270 8.210 8.250 0 +0.04(+0.49%)
Jul 29, 2013 8.180 8.270 8.180 8.210 0 -0.02(-0.24%)
Jul 26, 2013 8.200 8.250 8.150 8.230 0 -0.02(-0.24%)
Jul 25, 2013 8.560 8.560 7.860 8.250 0 -0.55(-6.25%)
Jul 24, 2013 8.740 8.800 8.700 8.800 0 +0.06(+0.69%)
Jul 23, 2013 8.820 8.840 8.700 8.740 0 -0.07(-0.79%)
Jul 22, 2013 8.730 8.850 8.770 8.810 0 +0.04(+0.46%)
Jul 19, 2013 8.820 8.820 8.750 8.770 0 -0.07(-0.79%)
Jul 18, 2013 8.900 8.900 8.811 8.840 0 -0.06(-0.67%)
Jul 17, 2013 8.910 8.950 8.880 8.900 32,863 -0.04(-0.45%)
Jul 16, 2013 8.900 8.970 8.850 8.940 0 +0.02(+0.22%)
Jul 15, 2013 8.950 8.960 8.825 8.920 0 -0.04(-0.45%)
Jul 12, 2013 8.900 9.050 8.870 8.960 0 +0.02(+0.22%)
Jul 11, 2013 8.900 8.980 8.890 8.940 0 +0.07(+0.79%)
Jul 10, 2013 8.820 8.890 8.760 8.870 0 +0.07(+0.80%)
Jul 09, 2013 8.730 8.800 8.620 8.800 0 +0.10(+1.15%)
Jul 08, 2013 8.630 8.700 8.433 8.700 43,405 +0.07(+0.81%)
Jul 05, 2013 8.650 8.650 8.460 8.630 0 +0.00(+0.00%)
Jul 03, 2013 8.540 8.700 8.421 8.630 0 +0.02(+0.23%)
Jul 02, 2013 8.630 8.670 8.490 8.610 0 -0.05(-0.58%)
Jul 01, 2013 8.290 8.700 8.270 8.660 0 +0.35(+4.21%)
Jun 28, 2013 8.260 8.340 8.250 8.310 136,637 +0.00(+0.00%)
Jun 27, 2013 8.270 8.350 8.270 8.310 0 +0.05(+0.61%)
Jun 26, 2013 8.370 8.370 8.235 8.260 0 -0.06(-0.72%)
Jun 25, 2013 8.240 8.330 8.180 8.320 0 +0.17(+2.09%)
Jun 24, 2013 8.160 8.260 8.140 8.150 0 -0.11(-1.33%)
Jun 21, 2013 8.280 8.280 8.179 8.260 209,100 +0.01(+0.12%)
Jun 20, 2013 8.210 8.310 8.210 8.250 0 -0.07(-0.84%)
Jun 19, 2013 8.310 8.380 8.250 8.320 0 -0.02(-0.24%)
Jun 18, 2013 8.350 8.450 8.310 8.340 0 +0.03(+0.36%)
Jun 17, 2013 8.370 8.370 8.230 8.310 0 +0.01(+0.12%)
Jun 14, 2013 8.440 8.470 8.220 8.300 0 -0.19(-2.24%)
Jun 13, 2013 8.300 8.490 8.300 8.490 41,263 +0.19(+2.29%)
Jun 12, 2013 8.250 8.330 8.250 8.300 42,206 +0.05(+0.61%)
Jun 11, 2013 8.220 8.350 8.220 8.250 38,318 -0.10(-1.20%)
Jun 10, 2013 8.430 8.430 8.245 8.350 0 -0.07(-0.83%)
Jun 07, 2013 8.480 8.490 8.281 8.420 0 +0.02(+0.24%)
Jun 06, 2013 8.250 8.420 8.210 8.400 58,807 +0.15(+1.82%)
Jun 05, 2013 8.370 8.370 8.250 8.250 0 -0.12(-1.43%)
Jun 04, 2013 8.620 8.630 8.280 8.370 0 -0.21(-2.45%)
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.