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 28, 2007 36.04 36.60 35.00 35.31 550,574 -0.72(-2.00%)
Sep 27, 2007 35.20 36.05 34.99 36.03 653,622 +1.07(+3.06%)
Sep 26, 2007 35.26 35.59 34.55 34.96 482,552 +0.04(+0.11%)
Sep 25, 2007 34.99 35.30 34.28 34.92 743,652 -0.06(-0.17%)
Sep 24, 2007 34.70 35.25 34.02 34.98 959,830 +0.42(+1.22%)
Sep 21, 2007 34.53 34.89 33.53 34.56 1,206,518 +0.30(+0.88%)
Sep 20, 2007 35.27 35.49 33.75 34.26 2,525,072 -3.02(-8.10%)
Sep 19, 2007 35.00 37.46 34.90 37.28 1,903,296 +2.88(+8.37%)
Sep 18, 2007 32.45 34.55 32.12 34.40 1,100,347 +2.03(+6.27%)
Sep 17, 2007 32.98 33.13 32.31 32.37 790,761 -0.33(-1.01%)
Sep 14, 2007 32.70 33.67 32.50 32.70 737,988 -0.23(-0.70%)
Sep 13, 2007 33.14 33.62 32.87 32.93 677,163 -0.02(-0.06%)
Sep 12, 2007 33.25 33.43 32.68 32.95 1,137,581 -0.49(-1.47%)
Sep 11, 2007 33.68 33.73 32.81 33.44 1,481,029 -0.71(-2.08%)
Sep 10, 2007 33.24 34.59 32.54 34.15 1,347,577 +1.80(+5.56%)
Sep 07, 2007 32.19 32.96 31.64 32.35 1,432,947 -1.40(-4.15%)
Sep 06, 2007 34.77 34.89 32.96 33.75 1,183,354 -0.98(-2.82%)
Sep 05, 2007 34.50 35.33 33.84 34.73 1,897,781 +0.83(+2.45%)
Sep 04, 2007 32.50 34.33 32.30 33.90 1,714,849 +2.58(+8.24%)
Aug 31, 2007 31.20 31.60 30.88 31.32 716,625 +0.77(+2.52%)
Aug 30, 2007 30.72 31.58 30.33 30.55 783,993 -0.43(-1.39%)
Aug 29, 2007 29.85 31.06 29.48 30.98 597,329 +1.32(+4.45%)
Aug 28, 2007 30.96 30.99 29.50 29.66 752,028 -1.30(-4.20%)
Aug 27, 2007 31.48 32.00 30.76 30.96 1,092,841 -0.33(-1.05%)
Aug 24, 2007 30.97 31.46 30.34 31.29 637,983 +0.18(+0.58%)
Aug 23, 2007 31.65 32.10 30.90 31.11 786,426 +0.25(+0.81%)
Aug 22, 2007 30.51 31.25 30.31 30.86 939,639 +0.86(+2.87%)
Aug 21, 2007 29.50 30.25 28.62 30.00 1,083,566 +0.74(+2.53%)
Aug 20, 2007 28.01 29.33 28.01 29.26 987,714 +1.45(+5.21%)
Aug 17, 2007 28.22 28.94 27.20 27.81 1,045,271 +0.84(+3.11%)
Aug 16, 2007 26.52 27.70 25.59 26.97 1,617,671 -0.48(-1.75%)
Aug 15, 2007 27.25 28.83 27.10 27.45 1,216,214 -0.14(-0.51%)
Aug 14, 2007 29.77 29.98 27.55 27.59 1,293,726 -2.18(-7.32%)
Aug 13, 2007 31.19 31.20 29.75 29.77 852,033 -0.51(-1.68%)
Aug 10, 2007 29.81 31.09 29.46 30.28 1,747,113 -1.71(-5.35%)
Aug 09, 2007 31.00 32.08 29.41 31.99 1,797,789 +0.32(+1.01%)
Aug 08, 2007 31.20 33.68 31.07 31.67 2,576,732 +0.66(+2.13%)
Aug 07, 2007 29.37 31.18 28.80 31.01 1,218,148 +1.84(+6.31%)
Aug 06, 2007 29.49 29.50 27.65 29.17 1,544,671 +0.41(+1.43%)
Aug 03, 2007 28.74 29.74 27.77 28.76 1,720,708 +0.78(+2.79%)
Aug 02, 2007 27.00 27.98 26.68 27.98 896,729 +0.98(+3.63%)
Aug 01, 2007 26.26 27.00 24.75 27.00 1,092,937 +0.53(+2.00%)
Jul 31, 2007 28.39 28.53 26.32 26.47 1,291,719 -1.45(-5.19%)
Jul 30, 2007 26.65 27.98 26.00 27.92 1,840,435 +1.54(+5.84%)
Jul 27, 2007 26.73 26.96 25.75 26.38 1,498,366 -0.08(-0.30%)
Jul 26, 2007 26.03 26.95 24.20 26.46 3,316,461 +2.97(+12.64%)
Jul 25, 2007 24.42 24.88 21.42 23.49 1,869,460 -0.80(-3.29%)
Jul 24, 2007 25.48 25.60 24.05 24.29 866,391 -0.79(-3.15%)
Jul 23, 2007 25.27 25.99 25.00 25.08 544,442 +0.02(+0.08%)
Jul 20, 2007 25.56 25.63 24.90 25.06 519,395 -0.63(-2.45%)
Jul 19, 2007 25.70 25.80 25.11 25.69 520,466 +0.11(+0.43%)
Jul 18, 2007 25.97 25.98 24.95 25.58 680,273 -0.29(-1.12%)
Jul 17, 2007 24.81 26.04 24.68 25.87 920,953 +1.44(+5.89%)
Jul 16, 2007 24.10 25.00 23.95 24.43 517,737 +0.37(+1.54%)
Jul 13, 2007 24.13 24.60 23.83 24.06 402,303 -0.03(-0.12%)
Jul 12, 2007 23.87 24.25 23.43 24.09 942,095 +0.46(+1.95%)
Jul 11, 2007 23.64 23.89 23.33 23.63 467,601 -0.01(-0.04%)
Jul 10, 2007 24.93 24.93 23.60 23.64 700,498 -1.18(-4.75%)
Jul 09, 2007 24.83 25.22 24.57 24.82 737,058 +0.28(+1.14%)
Jul 06, 2007 23.56 24.96 23.11 24.54 985,867 +1.10(+4.69%)
Jul 05, 2007 23.24 23.55 22.58 23.44 496,199 +0.36(+1.56%)
Jul 03, 2007 23.25 23.45 22.96 23.08 348,384 -0.04(-0.17%)
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.