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 29, 2014 14.18 14.77 14.77 14.77 791,900 +0.66(+4.68%)
Aug 28, 2014 14.45 14.47 14.04 14.11 337,246 -0.36(-2.49%)
Aug 27, 2014 14.40 14.49 14.36 14.47 310,553 +0.15(+1.05%)
Aug 26, 2014 14.20 14.43 14.20 14.32 324,376 +0.09(+0.63%)
Aug 25, 2014 14.30 14.41 14.16 14.23 242,299 -0.03(-0.21%)
Aug 22, 2014 14.13 14.45 14.13 14.26 252,057 +0.07(+0.49%)
Aug 21, 2014 14.45 14.58 14.11 14.19 443,968 -0.23(-1.60%)
Aug 20, 2014 14.79 14.83 14.12 14.42 388,752 -0.37(-2.50%)
Aug 19, 2014 14.49 15.17 14.49 14.79 854,119 +0.29(+2.00%)
Aug 18, 2014 14.31 14.48 14.12 14.50 346,276 +0.27(+1.90%)
Aug 15, 2014 14.47 14.52 14.04 14.23 272,471 -0.11(-0.77%)
Aug 14, 2014 14.48 14.51 14.28 14.34 192,784 -0.16(-1.10%)
Aug 13, 2014 14.55 14.58 14.37 14.50 213,660 +0.07(+0.49%)
Aug 12, 2014 14.20 14.47 14.20 14.43 304,978 +0.16(+1.12%)
Aug 11, 2014 14.50 14.50 14.07 14.27 327,100 -0.15(-1.04%)
Aug 08, 2014 14.35 14.69 14.14 14.42 524,805 +0.08(+0.56%)
Aug 07, 2014 14.34 14.50 14.08 14.34 376,327 +0.10(+0.70%)
Aug 06, 2014 13.96 14.59 13.96 14.24 450,173 +0.13(+0.92%)
Aug 05, 2014 14.16 14.55 13.86 14.11 661,473 -0.12(-0.84%)
Aug 04, 2014 13.52 14.36 13.48 14.23 992,452 +0.75(+5.56%)
Aug 01, 2014 13.60 13.69 13.30 13.48 273,438 -0.09(-0.66%)
Jul 31, 2014 13.33 13.72 13.26 13.57 480,590 +0.09(+0.67%)
Jul 30, 2014 13.73 13.85 13.36 13.48 438,097 -0.25(-1.82%)
Jul 29, 2014 13.70 13.82 13.62 13.73 609,138 +0.04(+0.29%)
Jul 28, 2014 13.12 13.79 12.90 13.69 642,950 +0.60(+4.58%)
Jul 25, 2014 13.31 13.50 12.86 13.09 509,658 -0.21(-1.58%)
Jul 24, 2014 13.22 14.10 13.02 13.30 2,220,580 +1.70(+14.66%)
Jul 23, 2014 12.16 12.16 11.47 11.60 261,557 -0.53(-4.37%)
Jul 22, 2014 11.79 12.46 11.75 12.13 290,965 +0.43(+3.68%)
Jul 21, 2014 11.83 11.83 11.51 11.70 188,722 -0.05(-0.43%)
Jul 18, 2014 11.44 11.89 11.44 11.75 180,206 +0.27(+2.35%)
Jul 17, 2014 11.69 11.79 11.45 11.48 167,534 -0.26(-2.21%)
Jul 16, 2014 11.46 11.79 11.40 11.74 291,274 +0.34(+2.98%)
Jul 15, 2014 11.22 11.43 10.92 11.40 267,175 +0.21(+1.88%)
Jul 14, 2014 11.02 11.26 10.86 11.19 171,453 +0.25(+2.29%)
Jul 11, 2014 10.88 10.99 10.84 10.94 146,285 +0.02(+0.18%)
Jul 10, 2014 10.69 11.06 10.60 10.92 153,907 +0.01(+0.09%)
Jul 09, 2014 10.95 11.06 10.72 10.91 191,773 +0.00(+0.00%)
Jul 08, 2014 11.14 11.18 10.69 10.91 465,491 -0.23(-2.06%)
Jul 07, 2014 11.80 11.87 11.03 11.14 316,330 -0.75(-6.31%)
Jul 03, 2014 11.95 11.89 11.89 11.89 67,900 -0.08(-0.67%)
Jul 02, 2014 12.14 12.26 11.95 11.97 115,626 -0.15(-1.24%)
Jul 01, 2014 11.67 12.35 11.66 12.12 267,333 +0.52(+4.48%)
Jun 30, 2014 11.71 11.71 11.45 11.60 190,295 -0.15(-1.28%)
Jun 27, 2014 11.65 11.83 11.65 11.75 547,778 -0.01(-0.09%)
Jun 26, 2014 11.88 12.00 11.62 11.76 220,108 -0.12(-1.01%)
Jun 25, 2014 11.58 11.91 11.37 11.88 147,397 +0.28(+2.41%)
Jun 24, 2014 11.89 12.15 11.56 11.60 217,371 -0.37(-3.09%)
Jun 23, 2014 12.13 12.18 11.75 11.97 163,288 -0.16(-1.32%)
Jun 20, 2014 11.95 12.40 11.91 12.13 284,976 +0.28(+2.36%)
Jun 19, 2014 11.93 12.20 11.78 11.85 218,338 -0.12(-1.00%)
Jun 18, 2014 12.80 12.80 11.62 11.97 476,702 -0.79(-6.15%)
Jun 17, 2014 12.08 13.15 12.02 12.76 461,100 +0.60(+4.89%)
Jun 16, 2014 12.07 12.39 11.82 12.16 320,570 +0.09(+0.75%)
Jun 13, 2014 11.01 12.39 10.87 12.07 712,048 +1.07(+9.73%)
Jun 12, 2014 10.99 11.14 10.85 11.00 91,755 +0.05(+0.46%)
Jun 11, 2014 10.95 11.09 10.88 10.95 64,651 -0.10(-0.90%)
Jun 10, 2014 10.88 11.12 10.80 11.05 85,494 -0.11(-0.99%)
Jun 06, 2014 11.05 11.39 11.05 11.16 118,217 +0.20(+1.82%)
Jun 05, 2014 10.74 11.05 10.57 10.96 176,580 +0.30(+2.81%)
Jun 04, 2014 10.71 10.93 10.55 10.66 105,579 -0.04(-0.37%)
Jun 03, 2014 10.85 10.91 10.51 10.70 160,436 -0.23(-2.10%)
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.