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, 2008 10.12 10.44 9.900 10.36 509,086 +0.36(+3.60%)
Sep 29, 2008 10.94 10.94 9.940 10.00 619,752 -1.38(-12.13%)
Sep 26, 2008 11.06 11.47 11.05 11.38 259,885 +0.11(+0.98%)
Sep 25, 2008 11.16 11.39 11.00 11.27 381,772 +0.20(+1.81%)
Sep 24, 2008 11.35 11.58 11.05 11.07 496,824 -0.35(-3.06%)
Sep 23, 2008 12.09 12.16 11.38 11.42 379,249 -0.64(-5.31%)
Sep 22, 2008 12.74 12.98 12.02 12.06 417,520 -0.94(-7.23%)
Sep 19, 2008 12.31 13.13 12.27 13.00 721,091 +0.61(+4.92%)
Sep 18, 2008 11.88 12.57 11.44 12.39 593,644 +0.73(+6.26%)
Sep 17, 2008 12.24 12.38 11.13 11.66 579,675 -0.77(-6.19%)
Sep 16, 2008 11.79 12.45 11.31 12.43 512,821 +0.51(+4.28%)
Sep 15, 2008 12.02 12.47 11.76 11.92 368,197 -0.73(-5.77%)
Sep 12, 2008 12.88 12.95 12.50 12.65 288,468 -0.31(-2.39%)
Sep 11, 2008 12.50 12.96 12.35 12.96 733,030 +0.27(+2.13%)
Sep 10, 2008 12.81 12.99 12.32 12.69 469,024 +0.07(+0.55%)
Sep 09, 2008 12.98 13.27 12.53 12.62 389,107 -0.32(-2.47%)
Sep 08, 2008 13.17 13.41 12.81 12.94 343,828 +0.06(+0.47%)
Sep 05, 2008 13.02 13.20 12.55 12.88 369,472 -0.19(-1.45%)
Sep 04, 2008 13.56 13.62 13.02 13.07 346,523 -0.62(-4.53%)
Sep 03, 2008 13.70 13.99 13.38 13.69 428,897 +0.01(+0.07%)
Sep 02, 2008 13.96 14.16 13.38 13.68 716,293 -0.14(-1.01%)
Aug 29, 2008 13.66 13.99 13.65 13.82 426,347 +0.05(+0.36%)
Aug 28, 2008 13.39 13.83 13.22 13.77 361,187 +0.41(+3.07%)
Aug 27, 2008 13.16 13.57 13.02 13.36 210,882 +0.19(+1.44%)
Aug 26, 2008 13.10 13.22 12.88 13.17 334,083 +0.03(+0.23%)
Aug 25, 2008 13.66 13.80 13.04 13.14 447,722 -0.63(-4.58%)
Aug 22, 2008 13.46 13.97 13.37 13.77 361,509 +0.41(+3.07%)
Aug 21, 2008 13.38 13.49 13.28 13.36 267,630 +0.01(+0.07%)
Aug 20, 2008 13.28 13.47 13.05 13.35 269,892 +0.10(+0.75%)
Aug 19, 2008 13.50 13.53 13.13 13.25 271,807 -0.34(-2.50%)
Aug 18, 2008 13.97 14.00 13.39 13.59 439,231 -0.41(-2.93%)
Aug 15, 2008 13.93 14.13 13.65 14.00 380,708 +0.17(+1.23%)
Aug 14, 2008 13.81 13.90 13.67 13.83 466,622 +0.00(+0.00%)
Aug 13, 2008 13.33 13.84 13.33 13.83 546,673 +0.32(+2.37%)
Aug 12, 2008 13.24 13.60 13.20 13.51 363,089 +0.26(+1.96%)
Aug 11, 2008 13.13 13.60 13.02 13.25 475,648 +0.17(+1.30%)
Aug 08, 2008 13.12 13.40 12.97 13.08 500,551 -0.10(-0.76%)
Aug 07, 2008 13.40 13.60 13.12 13.18 414,965 -0.34(-2.51%)
Aug 06, 2008 13.44 13.72 13.00 13.52 484,926 +0.01(+0.07%)
Aug 05, 2008 13.37 13.61 13.27 13.51 711,120 +0.25(+1.89%)
Aug 04, 2008 13.51 13.55 13.03 13.26 439,066 -0.30(-2.21%)
Aug 01, 2008 13.54 13.71 13.17 13.56 526,416 -0.12(-0.88%)
Jul 31, 2008 13.96 14.00 13.66 13.68 380,426 -0.46(-3.25%)
Jul 30, 2008 14.02 14.34 13.87 14.14 481,425 +0.09(+0.64%)
Jul 29, 2008 14.05 14.30 13.64 14.05 565,994 +0.35(+2.55%)
Jul 28, 2008 13.31 14.06 13.31 13.70 1,170,474 +0.41(+3.09%)
Jul 25, 2008 13.80 13.95 13.07 13.29 1,606,149 -0.11(-0.82%)
Jul 24, 2008 12.50 13.72 12.17 13.40 3,584,776 +1.92(+16.72%)
Jul 23, 2008 11.69 12.01 11.33 11.48 650,405 -0.11(-0.95%)
Jul 22, 2008 11.40 11.71 10.58 11.59 515,612 -0.17(-1.45%)
Jul 21, 2008 11.88 12.15 11.76 11.76 387,811 -0.11(-0.93%)
Jul 18, 2008 11.54 11.96 11.49 11.87 524,515 +0.26(+2.24%)
Jul 17, 2008 11.43 11.71 11.05 11.61 443,746 +0.24(+2.11%)
Jul 16, 2008 10.77 11.47 10.58 11.37 431,388 +0.66(+6.16%)
Jul 15, 2008 10.42 11.04 10.32 10.71 529,365 +0.16(+1.52%)
Jul 14, 2008 10.93 11.19 10.49 10.55 429,941 -0.49(-4.44%)
Jul 11, 2008 10.68 11.19 10.40 11.04 381,791 +0.28(+2.60%)
Jul 10, 2008 10.52 11.05 10.51 10.76 355,242 +0.21(+1.99%)
Jul 09, 2008 10.65 11.00 10.53 10.55 374,127 -0.03(-0.28%)
Jul 08, 2008 10.23 10.58 10.01 10.58 315,148 +0.35(+3.42%)
Jul 07, 2008 10.27 10.54 10.00 10.23 491,417 +0.00(+0.00%)
Jul 04, 2008 10.46 10.68 10.05 10.23 549,168 +0.00(+0.00%)
Jul 03, 2008 10.46 10.68 10.05 10.23 549,168 -0.43(-4.03%)
Jul 02, 2008 10.98 10.98 9.850 10.66 1,265,526 -0.14(-1.30%)
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.