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 (%)
Sep 30, 2003 2.340 2.490 2.340 2.480 56,730 +0.06(+2.48%)
Sep 29, 2003 2.500 2.540 2.370 2.420 67,300 -0.09(-3.59%)
Sep 26, 2003 2.500 2.570 2.380 2.510 107,800 +0.08(+3.29%)
Sep 25, 2003 2.500 2.500 2.360 2.430 97,115 -0.05(-2.02%)
Sep 24, 2003 2.420 2.670 2.440 2.480 114,968 +0.06(+2.48%)
Sep 23, 2003 2.590 2.590 2.420 2.420 162,650 -0.08(-3.20%)
Sep 22, 2003 2.600 2.680 2.450 2.500 217,700 -0.11(-4.18%)
Sep 19, 2003 2.350 2.650 2.350 2.609 137,430 +0.24(+10.08%)
Sep 18, 2003 2.500 2.500 2.370 2.370 171,400 -0.11(-4.44%)
Sep 17, 2003 2.500 2.600 2.410 2.480 99,850 -0.02(-0.80%)
Sep 16, 2003 2.690 2.690 2.400 2.500 199,000 -0.05(-1.96%)
Sep 15, 2003 2.690 2.690 2.500 2.550 216,600 -0.04(-1.54%)
Sep 12, 2003 2.740 2.920 2.320 2.590 746,200 -0.34(-11.60%)
Sep 11, 2003 2.820 3.000 2.780 2.930 102,900 +0.04(+1.38%)
Sep 10, 2003 3.120 3.170 2.750 2.890 98,800 -0.18(-5.86%)
Sep 09, 2003 3.180 3.180 2.910 3.070 121,200 -0.06(-1.92%)
Sep 08, 2003 3.000 3.200 2.900 3.130 348,500 +0.12(+3.99%)
Sep 05, 2003 2.890 3.050 2.850 3.010 56,440 +0.12(+4.15%)
Sep 04, 2003 2.910 3.050 2.750 2.890 141,000 -0.11(-3.67%)
Sep 03, 2003 3.080 3.100 2.900 3.000 248,000 +0.05(+1.69%)
Sep 02, 2003 3.040 3.100 2.740 2.950 527,200 +0.31(+11.74%)
Aug 29, 2003 2.510 2.700 2.510 2.640 12,000 -0.05(-1.86%)
Aug 28, 2003 2.680 2.700 2.550 2.690 43,800 -0.01(-0.37%)
Aug 27, 2003 2.850 2.850 2.620 2.700 98,200 -0.01(-0.37%)
Aug 26, 2003 2.640 2.830 2.620 2.710 43,900 +0.06(+2.26%)
Aug 25, 2003 2.940 2.940 2.650 2.650 47,300 -0.18(-6.36%)
Aug 22, 2003 2.750 2.840 2.600 2.830 125,100 +0.09(+3.28%)
Aug 21, 2003 2.610 2.750 2.451 2.740 110,100 +0.35(+14.64%)
Aug 20, 2003 2.820 2.820 2.310 2.390 149,600 -0.33(-12.13%)
Aug 19, 2003 2.800 2.850 2.500 2.720 286,700 +0.22(+8.80%)
Aug 18, 2003 2.200 2.500 2.160 2.500 158,300 +0.30(+13.64%)
Aug 15, 2003 2.140 2.200 2.100 2.200 19,100 +0.09(+4.27%)
Aug 14, 2003 2.000 2.140 2.000 2.110 21,300 +0.02(+0.96%)
Aug 13, 2003 2.010 2.090 2.010 2.090 11,000 -0.01(-0.48%)
Aug 12, 2003 1.900 2.140 1.900 2.100 23,500 +0.10(+5.00%)
Aug 11, 2003 1.930 2.040 1.900 2.000 20,200 -0.01(-0.50%)
Aug 08, 2003 2.140 2.140 2.010 2.010 17,500 -0.14(-6.51%)
Aug 07, 2003 2.060 2.200 1.980 2.150 26,600 -0.04(-1.83%)
Aug 06, 2003 2.110 2.200 2.060 2.190 12,100 +0.02(+0.92%)
Aug 05, 2003 2.030 2.200 2.020 2.170 46,400 +0.02(+0.98%)
Aug 04, 2003 2.250 2.250 2.010 2.149 39,200 -0.10(-4.49%)
Aug 01, 2003 1.970 2.250 1.960 2.250 100,000 +0.29(+14.80%)
Jul 31, 2003 1.730 2.020 1.700 1.960 100,200 +0.28(+16.67%)
Jul 30, 2003 1.650 1.740 1.650 1.680 6,000 -0.07(-4.00%)
Jul 29, 2003 1.640 1.800 1.640 1.750 13,900 -0.04(-2.23%)
Jul 28, 2003 1.900 1.900 1.640 1.790 39,600 -0.21(-10.50%)
Jul 25, 2003 2.050 2.050 1.750 2.000 43,700 -0.10(-4.76%)
Jul 24, 2003 2.020 2.100 2.010 2.100 28,000 +0.09(+4.58%)
Jul 23, 2003 2.040 2.090 1.850 2.008 29,500 +0.01(+0.40%)
Jul 22, 2003 1.750 2.050 1.560 2.000 137,300 +0.11(+5.82%)
Jul 21, 2003 1.770 1.890 1.700 1.890 18,800 +0.09(+5.00%)
Jul 18, 2003 1.700 1.890 1.700 1.800 15,600 +0.04(+2.27%)
Jul 17, 2003 1.870 1.950 1.750 1.760 38,600 -0.07(-3.77%)
Jul 16, 2003 1.900 1.930 1.760 1.829 130,300 +0.02(+1.05%)
Jul 15, 2003 2.030 2.150 1.730 1.810 39,900 -0.09(-4.74%)
Jul 14, 2003 1.730 1.950 1.730 1.900 34,000 +0.20(+11.76%)
Jul 11, 2003 1.720 1.810 1.660 1.700 16,700 -0.04(-2.30%)
Jul 10, 2003 1.810 1.810 1.720 1.740 18,300 -0.07(-3.87%)
Jul 09, 2003 1.800 1.850 1.720 1.810 117,000 -0.04(-2.16%)
Jul 08, 2003 1.560 1.850 1.470 1.850 160,000 +0.45(+32.14%)
Jul 07, 2003 1.250 1.400 1.250 1.400 18,900 +0.08(+5.98%)
Jul 03, 2003 1.300 1.330 1.300 1.321 3,000 +0.05(+4.02%)
Jul 02, 2003 1.170 1.319 1.170 1.270 4,000 -0.10(-7.30%)
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.