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, 2003 1.230 1.250 1.230 1.230 19,700 -0.03(-2.38%)
May 29, 2003 1.350 1.410 1.250 1.260 25,900 -0.09(-6.67%)
May 28, 2003 1.320 1.450 1.310 1.350 19,100 -0.01(-0.74%)
May 27, 2003 1.500 1.500 1.320 1.360 18,800 -0.12(-8.11%)
May 23, 2003 1.400 1.550 1.310 1.480 23,600 +0.07(+4.96%)
May 22, 2003 1.590 1.590 1.400 1.410 22,300 -0.15(-9.62%)
May 21, 2003 1.450 1.560 1.450 1.560 12,600 -0.03(-1.89%)
May 20, 2003 1.560 1.600 1.420 1.590 22,600 -0.06(-3.64%)
May 19, 2003 1.500 1.650 1.400 1.650 37,300 +0.05(+3.12%)
May 16, 2003 1.500 1.600 1.450 1.600 11,800 -0.03(-1.84%)
May 15, 2003 1.500 1.700 1.400 1.630 37,400 +0.16(+10.88%)
May 14, 2003 1.500 1.500 1.470 1.470 14,300 +0.01(+0.68%)
May 13, 2003 1.450 1.470 1.440 1.460 8,700 +0.01(+0.69%)
May 12, 2003 1.400 1.570 1.400 1.450 16,800 -0.05(-3.33%)
May 09, 2003 1.500 1.500 1.400 1.500 3,600 -0.01(-0.66%)
May 08, 2003 1.640 1.700 1.450 1.510 12,600 -0.14(-8.48%)
May 07, 2003 1.500 1.690 1.470 1.650 50,400 +0.17(+11.49%)
May 06, 2003 1.380 1.480 1.380 1.480 42,700 +0.10(+7.25%)
May 05, 2003 1.300 1.380 1.250 1.380 21,500 +0.08(+6.15%)
May 02, 2003 1.250 1.300 1.250 1.300 31,000 +0.00(+0.00%)
May 01, 2003 1.300 1.330 1.300 1.300 5,200 +0.05(+4.00%)
Apr 30, 2003 1.340 1.340 1.240 1.250 19,700 -0.09(-6.72%)
Apr 29, 2003 1.260 1.350 1.260 1.340 9,400 +0.04(+3.08%)
Apr 28, 2003 1.350 1.350 1.300 1.300 21,900 -0.12(-8.45%)
Apr 25, 2003 1.500 1.510 1.350 1.420 22,100 -0.13(-8.39%)
Apr 24, 2003 1.390 1.600 1.390 1.550 37,100 -0.05(-3.13%)
Apr 23, 2003 1.450 1.600 1.450 1.600 32,200 +0.10(+6.67%)
Apr 22, 2003 1.500 1.540 1.480 1.500 24,200 +0.00(+0.00%)
Apr 21, 2003 1.410 1.500 1.410 1.500 29,700 +0.10(+7.14%)
Apr 17, 2003 1.120 1.400 1.120 1.400 19,200 +0.21(+17.65%)
Apr 16, 2003 1.140 1.360 1.100 1.190 22,300 +0.12(+11.21%)
Apr 15, 2003 1.100 1.200 1.060 1.070 33,200 -0.11(-9.32%)
Apr 14, 2003 1.160 1.200 1.150 1.180 15,800 -0.10(-7.81%)
Apr 11, 2003 1.320 1.320 1.160 1.280 20,100 -0.07(-5.19%)
Apr 10, 2003 1.380 1.380 1.250 1.350 12,900 -0.02(-1.39%)
Apr 09, 2003 1.160 1.370 1.160 1.369 21,900 +0.17(+14.08%)
Apr 08, 2003 1.350 1.350 1.180 1.200 9,900 -0.17(-12.41%)
Apr 07, 2003 1.460 1.500 1.300 1.370 39,700 -0.01(-0.72%)
Apr 04, 2003 1.290 1.380 1.260 1.380 40,000 +0.10(+7.81%)
Apr 03, 2003 1.150 1.300 1.150 1.280 37,200 +0.16(+14.29%)
Apr 02, 2003 0.9900 1.120 0.9900 1.120 5,500 +0.03(+2.75%)
Apr 01, 2003 1.030 1.090 0.8900 1.090 10,400 +0.08(+7.92%)
Mar 31, 2003 0.9600 1.020 0.9600 1.010 5,000 +0.01(+1.00%)
Mar 28, 2003 0.9700 1.010 0.9600 1.000 7,500 +0.02(+2.04%)
Mar 27, 2003 0.9500 1.000 0.9500 0.9800 3,600 -0.03(-2.97%)
Mar 26, 2003 0.9500 1.010 0.9000 1.010 15,600 -0.03(-2.88%)
Mar 25, 2003 0.9200 1.040 0.9200 1.040 34,000 +0.05(+5.05%)
Mar 24, 2003 0.9600 0.9900 0.9500 0.9900 15,200 +0.00(+0.00%)
Mar 21, 2003 1.020 1.020 0.9500 0.9900 41,200 -0.04(-3.88%)
Mar 20, 2003 1.100 1.120 1.010 1.030 2,890,000 -0.06(-5.50%)
Mar 19, 2003 1.100 1.130 1.050 1.090 33,000 -0.04(-3.54%)
Mar 18, 2003 1.100 1.150 1.080 1.130 29,600 +0.03(+2.73%)
Mar 17, 2003 1.050 1.110 1.020 1.100 40,400 +0.06(+5.77%)
Mar 14, 2003 0.9350 1.040 0.9300 1.040 25,100 +0.07(+7.22%)
Mar 13, 2003 0.8600 0.9700 0.8390 0.9700 24,500 +0.09(+10.23%)
Mar 12, 2003 0.8700 0.8800 0.8500 0.8800 4,400 +0.01(+1.15%)
Mar 11, 2003 0.8000 0.8700 0.8000 0.8700 15,400 +0.02(+2.35%)
Mar 10, 2003 0.8000 0.9000 0.8000 0.8500 14,600 -0.05(-5.56%)
Mar 07, 2003 0.8500 0.9000 0.8000 0.9000 29,100 +0.01(+1.12%)
Mar 06, 2003 0.8000 0.9000 0.7500 0.8900 87,300 +0.03(+3.49%)
Mar 05, 2003 0.7100 0.9000 0.6500 0.8600 19,600 +0.17(+24.64%)
Mar 04, 2003 0.6700 0.6900 0.6200 0.6900 17,800 +0.07(+11.29%)
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.