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 31, 2007 21.58 22.86 21.53 22.77 959,521 +1.21(+5.61%)
May 30, 2007 21.32 21.70 21.15 21.56 1,079,275 +0.14(+0.65%)
May 29, 2007 21.19 21.48 21.11 21.42 501,889 +0.45(+2.15%)
May 25, 2007 19.95 21.03 19.95 20.97 506,436 +1.08(+5.43%)
May 24, 2007 20.70 21.18 19.62 19.89 690,815 -0.70(-3.40%)
May 23, 2007 21.49 21.66 20.56 20.59 353,323 -0.74(-3.47%)
May 22, 2007 21.23 21.50 20.82 21.33 303,186 +0.07(+0.33%)
May 21, 2007 20.31 21.30 20.30 21.26 284,911 +0.86(+4.22%)
May 18, 2007 21.01 21.23 20.27 20.40 1,287,231 -0.56(-2.67%)
May 17, 2007 21.74 21.74 20.90 20.96 314,386 -0.67(-3.10%)
May 16, 2007 21.25 21.65 20.98 21.63 367,340 +0.48(+2.27%)
May 15, 2007 21.12 21.63 20.88 21.15 344,386 +0.04(+0.19%)
May 14, 2007 21.91 22.10 20.99 21.11 384,970 -0.63(-2.90%)
May 11, 2007 21.19 21.80 20.75 21.74 241,518 +0.42(+1.97%)
May 10, 2007 21.65 22.00 21.20 21.32 464,935 -0.32(-1.48%)
May 09, 2007 22.08 22.28 21.50 21.64 555,190 -0.73(-3.26%)
May 08, 2007 22.75 22.75 21.85 22.37 609,553 -0.44(-1.93%)
May 07, 2007 22.03 23.00 22.02 22.81 1,034,635 +1.41(+6.59%)
May 04, 2007 21.50 21.54 21.06 21.40 284,668 +0.01(+0.05%)
May 03, 2007 21.75 21.95 21.36 21.39 399,775 -0.25(-1.16%)
May 02, 2007 21.43 21.89 21.26 21.64 439,798 +0.32(+1.50%)
May 01, 2007 21.39 21.42 20.70 21.32 706,123 -0.07(-0.33%)
Apr 30, 2007 22.25 22.50 21.37 21.39 736,579 -0.90(-4.04%)
Apr 27, 2007 21.70 22.44 21.09 22.29 1,283,156 -0.13(-0.58%)
Apr 26, 2007 19.00 22.72 18.97 22.42 4,714,064 +4.76(+26.95%)
Apr 25, 2007 17.73 17.78 17.45 17.66 563,973 +0.10(+0.57%)
Apr 24, 2007 17.62 17.91 17.30 17.56 474,545 +0.04(+0.23%)
Apr 23, 2007 17.31 17.74 17.30 17.52 355,430 +0.14(+0.81%)
Apr 20, 2007 17.31 17.49 16.95 17.38 531,440 +0.20(+1.16%)
Apr 19, 2007 17.69 17.69 17.10 17.18 449,507 -0.43(-2.44%)
Apr 18, 2007 17.91 17.91 17.60 17.61 630,466 -0.31(-1.73%)
Apr 17, 2007 18.15 18.19 17.57 17.92 496,199 -0.07(-0.39%)
Apr 16, 2007 17.96 18.55 17.92 17.99 608,685 +0.09(+0.50%)
Apr 13, 2007 17.86 18.00 17.59 17.90 292,602 +0.08(+0.45%)
Apr 12, 2007 17.59 17.85 17.50 17.82 352,940 +0.12(+0.68%)
Apr 11, 2007 17.90 18.07 17.08 17.70 861,866 -0.28(-1.56%)
Apr 10, 2007 18.02 18.13 17.61 17.98 524,870 -0.01(-0.06%)
Apr 09, 2007 18.56 18.66 17.50 17.99 1,260,824 -1.05(-5.51%)
Apr 05, 2007 19.25 19.26 18.83 19.04 338,094 -0.06(-0.31%)
Apr 04, 2007 18.90 19.31 18.79 19.10 654,261 +0.41(+2.19%)
Apr 03, 2007 18.51 19.73 17.95 18.69 1,992,896 +0.97(+5.47%)
Apr 02, 2007 17.96 18.01 17.52 17.72 251,679 -0.15(-0.84%)
Mar 30, 2007 17.89 18.21 17.50 17.87 435,648 +0.12(+0.68%)
Mar 29, 2007 18.51 18.79 17.63 17.75 370,648 -0.63(-3.43%)
Mar 28, 2007 18.11 18.86 18.02 18.38 636,512 +0.09(+0.49%)
Mar 27, 2007 18.51 18.59 18.14 18.29 379,397 -0.22(-1.19%)
Mar 26, 2007 17.92 18.58 17.53 18.51 500,672 +0.58(+3.23%)
Mar 23, 2007 17.85 17.99 17.66 17.93 178,638 +0.05(+0.28%)
Mar 22, 2007 18.15 18.30 17.80 17.88 370,827 -0.14(-0.78%)
Mar 21, 2007 17.89 18.24 17.50 18.02 661,063 +0.15(+0.84%)
Mar 20, 2007 16.76 17.89 16.74 17.87 759,346 +1.06(+6.31%)
Mar 19, 2007 16.68 16.97 16.59 16.81 239,378 +0.39(+2.38%)
Mar 16, 2007 16.50 16.87 16.26 16.42 403,954 -0.09(-0.55%)
Mar 15, 2007 16.59 17.10 16.45 16.51 392,305 +0.00(+0.00%)
Mar 14, 2007 16.41 16.60 16.05 16.51 516,577 +0.07(+0.43%)
Mar 13, 2007 17.10 16.99 16.14 16.44 507,938 -0.66(-3.86%)
Mar 12, 2007 17.10 17.29 16.95 17.10 405,887 +0.15(+0.88%)
Mar 09, 2007 17.32 17.45 16.71 16.95 316,769 -0.19(-1.11%)
Mar 08, 2007 17.19 17.50 17.01 17.14 489,562 +0.33(+1.96%)
Mar 07, 2007 17.02 17.45 16.69 16.81 448,233 -0.18(-1.06%)
Mar 06, 2007 16.07 17.06 16.07 16.99 1,007,876 +1.11(+6.99%)
Mar 05, 2007 16.36 16.36 15.42 15.88 949,346 -0.72(-4.34%)
Mar 02, 2007 17.05 17.29 16.51 16.60 601,146 -0.50(-2.92%)
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.