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, 2015 17.34 17.50 16.62 16.72 635,450 -0.87(-4.95%)
Aug 28, 2015 16.62 17.67 16.38 17.59 810,942 +0.95(+5.71%)
Aug 27, 2015 16.82 16.93 16.32 16.64 873,491 -0.14(-0.83%)
Aug 26, 2015 17.23 17.50 16.00 16.78 1,238,693 -0.16(-0.94%)
Aug 25, 2015 17.49 17.70 16.60 16.94 928,689 +0.39(+2.36%)
Aug 24, 2015 16.20 17.16 15.30 16.55 1,183,898 -1.10(-6.23%)
Aug 21, 2015 16.91 17.90 16.62 17.65 1,247,214 +0.02(+0.11%)
Aug 20, 2015 17.97 18.36 17.36 17.63 1,012,510 -0.87(-4.70%)
Aug 19, 2015 18.35 18.63 17.33 18.50 964,955 -0.09(-0.48%)
Aug 18, 2015 18.96 18.96 18.20 18.59 784,122 -0.34(-1.80%)
Aug 17, 2015 18.62 19.24 18.33 18.93 931,197 +0.07(+0.37%)
Aug 14, 2015 18.44 18.90 18.17 18.86 748,142 +0.32(+1.73%)
Aug 13, 2015 19.05 19.17 18.45 18.54 683,140 -0.61(-3.19%)
Aug 12, 2015 19.38 19.56 18.39 19.15 1,130,028 -0.55(-2.79%)
Aug 11, 2015 19.85 19.85 19.33 19.70 526,283 -0.01(-0.05%)
Aug 10, 2015 19.15 19.80 19.08 19.71 663,059 +0.56(+2.92%)
Aug 07, 2015 19.93 19.93 18.87 19.15 827,615 -0.36(-1.85%)
Aug 06, 2015 19.61 20.38 19.30 19.51 800,137 -0.10(-0.51%)
Aug 05, 2015 19.00 20.21 18.75 19.61 1,343,625 +0.81(+4.31%)
Aug 04, 2015 18.43 19.29 18.38 18.80 1,381,460 +0.29(+1.57%)
Aug 03, 2015 20.39 20.39 18.50 18.51 3,392,727 -1.88(-9.22%)
Jul 31, 2015 21.07 21.20 20.20 20.39 1,644,922 -0.78(-3.68%)
Jul 30, 2015 20.96 22.05 20.38 21.17 2,549,743 +0.72(+3.52%)
Jul 29, 2015 22.89 23.00 20.26 20.45 6,864,780 -6.10(-22.98%)
Jul 28, 2015 25.71 26.55 24.80 26.55 2,423,316 +1.43(+5.69%)
Jul 27, 2015 25.25 25.90 24.75 25.12 1,376,823 -0.43(-1.68%)
Jul 24, 2015 26.74 26.93 25.50 25.55 1,154,565 -1.12(-4.20%)
Jul 23, 2015 26.24 27.68 26.24 26.67 1,454,932 +0.84(+3.25%)
Jul 22, 2015 24.84 26.50 24.30 25.83 1,836,075 -0.86(-3.22%)
Jul 21, 2015 26.48 27.15 26.11 26.69 1,002,849 +0.25(+0.95%)
Jul 20, 2015 27.32 27.47 26.32 26.44 1,190,899 -0.61(-2.26%)
Jul 17, 2015 27.74 27.82 26.77 27.05 850,376 -0.58(-2.10%)
Jul 16, 2015 26.82 28.16 26.77 27.63 1,279,202 +1.02(+3.83%)
Jul 15, 2015 27.30 27.55 26.40 26.61 1,302,334 -0.89(-3.24%)
Jul 14, 2015 27.80 28.00 27.30 27.50 1,139,135 -0.50(-1.79%)
Jul 13, 2015 27.63 29.11 27.60 28.00 1,685,682 +0.58(+2.12%)
Jul 10, 2015 27.84 28.00 27.21 27.42 1,195,844 -0.05(-0.18%)
Jul 09, 2015 27.50 27.88 27.00 27.47 1,418,420 +0.67(+2.50%)
Jul 08, 2015 26.77 27.44 26.24 26.80 2,215,864 -0.56(-2.05%)
Jul 07, 2015 27.93 28.00 25.87 27.36 2,201,204 -0.66(-2.36%)
Jul 06, 2015 28.00 29.02 27.20 28.02 1,556,893 -0.56(-1.96%)
Jul 02, 2015 30.00 28.58 28.58 28.58 2,066,500 -1.32(-4.41%)
Jul 01, 2015 30.54 31.40 29.64 29.90 1,552,122 -0.29(-0.96%)
Jun 30, 2015 29.97 30.73 29.55 30.19 1,316,542 +0.68(+2.30%)
Jun 29, 2015 29.33 30.50 28.01 29.51 3,455,456 -1.49(-4.81%)
Jun 26, 2015 33.57 33.63 30.86 31.00 3,507,623 -2.64(-7.85%)
Jun 25, 2015 33.06 34.16 32.66 33.64 1,645,227 +0.58(+1.75%)
Jun 24, 2015 33.60 33.84 32.44 33.06 1,955,994 -1.03(-3.02%)
Jun 23, 2015 34.85 35.00 33.17 34.09 1,806,271 -0.54(-1.56%)
Jun 22, 2015 34.50 34.98 34.06 34.63 1,855,895 +0.72(+2.12%)
Jun 19, 2015 33.20 34.36 32.25 33.91 2,739,120 +1.22(+3.73%)
Jun 18, 2015 33.21 33.57 32.66 32.69 2,101,741 -0.38(-1.15%)
Jun 17, 2015 33.26 34.00 32.58 33.07 2,523,754 +0.10(+0.30%)
Jun 16, 2015 32.98 33.60 32.25 32.97 3,424,459 +0.97(+3.03%)
Jun 15, 2015 29.90 32.31 29.64 32.00 2,657,063 +1.79(+5.93%)
Jun 12, 2015 29.77 30.27 28.92 30.21 1,453,654 +0.37(+1.24%)
Jun 11, 2015 30.50 30.66 29.70 29.84 1,321,784 -0.52(-1.71%)
Jun 10, 2015 31.35 31.92 29.62 30.36 2,907,411 -0.40(-1.30%)
Jun 09, 2015 29.30 30.84 28.77 30.76 2,187,812 +1.63(+5.60%)
Jun 08, 2015 28.69 30.37 28.69 29.13 2,958,479 +0.63(+2.21%)
Jun 05, 2015 28.21 29.21 28.00 28.50 1,740,457 +0.51(+1.82%)
Jun 04, 2015 28.51 29.60 27.64 27.99 2,562,911 -0.47(-1.65%)
Jun 03, 2015 27.19 29.19 27.05 28.46 2,362,713 +1.46(+5.41%)
Jun 02, 2015 26.60 27.09 26.41 27.00 756,995 +0.34(+1.28%)
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.