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 (%)
May 30, 2008 11.93 13.11 11.91 12.96 1,467,825 +1.10(+9.27%)
May 29, 2008 11.55 11.97 11.50 11.86 469,240 +0.30(+2.60%)
May 28, 2008 11.52 11.75 11.36 11.56 407,598 +0.10(+0.87%)
May 27, 2008 11.09 11.49 11.03 11.46 348,255 +0.35(+3.15%)
May 26, 2008 11.38 11.38 11.01 11.11 284,966 +0.00(+0.00%)
May 23, 2008 11.38 11.38 11.01 11.11 284,966 -0.25(-2.20%)
May 22, 2008 11.20 11.61 11.01 11.36 317,828 +0.16(+1.43%)
May 21, 2008 11.56 11.75 11.12 11.20 475,596 -0.42(-3.61%)
May 20, 2008 11.78 11.78 11.43 11.62 307,952 -0.02(-0.17%)
May 19, 2008 11.73 12.00 11.60 11.64 591,839 -0.13(-1.10%)
May 16, 2008 12.13 12.13 11.68 11.77 638,038 -0.28(-2.32%)
May 15, 2008 11.98 12.10 11.60 12.05 626,271 +0.12(+1.01%)
May 14, 2008 11.89 12.22 11.86 11.93 681,844 +0.05(+0.42%)
May 13, 2008 11.43 11.96 11.35 11.88 827,695 +0.44(+3.85%)
May 12, 2008 11.26 11.54 11.04 11.44 538,533 +0.20(+1.78%)
May 09, 2008 10.88 11.28 10.88 11.24 534,004 +0.43(+3.98%)
May 08, 2008 10.98 11.15 10.71 10.81 784,085 -0.01(-0.09%)
May 07, 2008 10.67 11.45 10.66 10.82 2,714,043 +0.65(+6.39%)
May 06, 2008 10.01 10.21 9.900 10.17 565,858 +0.13(+1.29%)
May 05, 2008 10.21 10.25 9.960 10.04 771,688 -0.06(-0.59%)
May 02, 2008 10.27 10.33 10.02 10.10 658,486 -0.12(-1.17%)
May 01, 2008 10.06 10.31 10.01 10.22 1,191,377 +0.13(+1.29%)
Apr 30, 2008 10.05 10.27 10.00 10.09 1,330,748 +0.08(+0.80%)
Apr 29, 2008 9.870 10.16 9.800 10.01 1,313,223 +0.15(+1.52%)
Apr 28, 2008 9.850 9.950 9.710 9.860 1,550,136 +0.15(+1.54%)
Apr 25, 2008 10.69 10.70 9.491 9.710 3,159,840 -0.65(-6.27%)
Apr 24, 2008 11.50 11.85 10.28 10.36 4,426,848 -3.47(-25.09%)
Apr 23, 2008 13.67 13.95 13.33 13.83 767,100 -0.07(-0.50%)
Apr 22, 2008 14.48 14.55 13.75 13.90 575,216 -0.62(-4.27%)
Apr 21, 2008 14.41 14.80 14.39 14.52 524,592 +0.05(+0.35%)
Apr 18, 2008 13.89 14.79 13.79 14.47 819,330 +0.79(+5.77%)
Apr 17, 2008 13.37 13.74 13.17 13.68 299,658 +0.35(+2.63%)
Apr 16, 2008 13.01 13.65 13.01 13.33 637,236 +0.42(+3.25%)
Apr 15, 2008 13.33 13.52 12.89 12.91 702,132 -0.38(-2.86%)
Apr 14, 2008 13.31 13.50 12.84 13.29 756,443 -0.09(-0.67%)
Apr 11, 2008 13.35 14.13 13.30 13.38 495,689 -0.94(-6.56%)
Apr 10, 2008 13.75 14.50 13.72 14.32 320,175 +0.59(+4.30%)
Apr 09, 2008 14.39 14.61 13.63 13.73 390,492 -0.70(-4.85%)
Apr 08, 2008 14.65 14.70 14.38 14.43 271,207 -0.09(-0.62%)
Apr 07, 2008 15.00 15.07 14.38 14.52 389,051 -0.29(-1.96%)
Apr 04, 2008 14.42 15.08 14.34 14.81 649,833 +0.59(+4.15%)
Apr 03, 2008 14.05 14.36 13.77 14.22 484,985 +0.03(+0.21%)
Apr 02, 2008 14.40 14.66 14.04 14.19 576,955 -0.07(-0.49%)
Apr 01, 2008 13.95 14.28 13.72 14.26 464,960 +0.58(+4.24%)
Mar 31, 2008 13.73 13.97 13.40 13.68 527,338 -0.06(-0.44%)
Mar 28, 2008 14.06 14.43 13.66 13.74 368,277 -0.24(-1.72%)
Mar 27, 2008 14.10 14.31 13.93 13.98 336,039 -0.15(-1.06%)
Mar 26, 2008 14.30 14.55 13.85 14.13 519,872 -0.21(-1.46%)
Mar 25, 2008 13.79 14.52 13.79 14.34 949,521 +0.60(+4.37%)
Mar 24, 2008 12.20 13.74 12.20 13.74 948,614 +1.49(+12.16%)
Mar 21, 2008 12.20 12.39 11.76 12.25 699,100 +0.00(+0.00%)
Mar 20, 2008 12.20 12.39 11.76 12.25 699,100 +0.21(+1.74%)
Mar 19, 2008 12.44 12.70 12.04 12.04 642,664 -0.40(-3.22%)
Mar 18, 2008 12.00 12.46 11.82 12.44 817,636 +0.94(+8.17%)
Mar 17, 2008 11.38 12.00 11.20 11.50 670,110 -0.16(-1.37%)
Mar 14, 2008 12.05 12.20 11.53 11.66 717,509 -0.30(-2.51%)
Mar 13, 2008 11.14 12.00 11.03 11.96 930,037 +0.49(+4.27%)
Mar 12, 2008 11.79 11.88 11.43 11.47 483,464 -0.28(-2.38%)
Mar 11, 2008 11.20 11.75 11.17 11.75 693,028 +0.64(+5.76%)
Mar 10, 2008 11.07 11.48 10.96 11.11 612,771 +0.15(+1.37%)
Mar 07, 2008 11.59 11.65 10.77 10.96 1,030,990 -0.71(-6.08%)
Mar 06, 2008 11.57 11.93 11.37 11.67 1,229,222 +0.10(+0.85%)
Mar 05, 2008 10.50 11.84 10.50 11.57 1,568,284 +1.14(+10.94%)
Mar 04, 2008 10.40 10.65 10.10 10.43 719,920 -0.18(-1.70%)
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.