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 (%)
Jan 31, 2005 7.710 8.000 7.610 7.790 878,347 +0.24(+3.18%)
Jan 28, 2005 7.290 7.750 7.200 7.550 705,906 +0.35(+4.86%)
Jan 27, 2005 7.160 7.330 7.000 7.200 227,300 +0.07(+0.98%)
Jan 26, 2005 6.840 7.150 6.700 7.130 351,063 +0.27(+3.94%)
Jan 25, 2005 7.050 7.400 6.850 6.860 420,226 -0.16(-2.28%)
Jan 24, 2005 6.930 7.090 6.750 7.020 529,595 +0.04(+0.57%)
Jan 21, 2005 7.270 7.270 6.700 6.980 579,276 -0.25(-3.46%)
Jan 20, 2005 7.430 7.440 6.830 7.230 598,584 -0.08(-1.09%)
Jan 19, 2005 6.980 7.560 6.850 7.310 1,289,876 +0.43(+6.25%)
Jan 18, 2005 6.430 7.000 6.360 6.880 905,473 +0.50(+7.84%)
Jan 14, 2005 6.260 6.480 6.260 6.380 452,041 +0.15(+2.42%)
Jan 13, 2005 5.750 6.360 5.670 6.229 467,631 +0.52(+9.09%)
Jan 12, 2005 5.710 5.750 5.570 5.710 399,545 +0.16(+2.88%)
Jan 11, 2005 5.890 6.000 5.500 5.550 686,451 -0.39(-6.57%)
Jan 10, 2005 6.270 6.270 5.850 5.940 448,072 -0.19(-3.10%)
Jan 07, 2005 6.260 6.490 6.100 6.130 261,791 -0.18(-2.85%)
Jan 06, 2005 6.320 6.350 6.070 6.310 289,836 +0.22(+3.61%)
Jan 05, 2005 6.310 6.500 6.020 6.090 599,435 -0.41(-6.31%)
Jan 04, 2005 7.000 7.030 6.400 6.500 603,723 -0.38(-5.52%)
Jan 03, 2005 6.850 7.080 6.700 6.880 763,638 +0.26(+3.93%)
Dec 31, 2004 6.480 6.670 6.420 6.620 241,413 +0.15(+2.32%)
Dec 30, 2004 6.650 6.650 6.420 6.470 303,500 -0.14(-2.12%)
Dec 29, 2004 6.790 6.790 6.600 6.610 305,400 -0.07(-1.05%)
Dec 28, 2004 6.700 6.720 6.300 6.680 388,500 +0.09(+1.37%)
Dec 27, 2004 6.500 6.600 6.300 6.590 691,000 +0.35(+5.61%)
Dec 23, 2004 5.900 6.290 5.700 6.240 1,125,700 +0.56(+9.86%)
Dec 22, 2004 6.000 6.100 5.650 5.680 617,500 -0.19(-3.24%)
Dec 21, 2004 6.420 6.420 5.850 5.870 800,000 -0.49(-7.70%)
Dec 20, 2004 6.410 6.920 6.200 6.360 516,900 -0.04(-0.63%)
Dec 17, 2004 6.580 6.650 6.200 6.400 746,900 -0.08(-1.23%)
Dec 16, 2004 5.700 6.890 5.610 6.480 3,174,600 +0.48(+8.00%)
Dec 15, 2004 5.990 6.100 5.800 6.000 767,000 +0.14(+2.39%)
Dec 14, 2004 5.800 6.190 5.800 5.860 1,282,300 +0.01(+0.17%)
Dec 13, 2004 5.700 5.900 5.600 5.850 1,138,100 +0.35(+6.36%)
Dec 10, 2004 5.710 5.820 5.500 5.500 418,700 -0.22(-3.85%)
Dec 09, 2004 5.200 5.720 5.020 5.720 718,200 +0.54(+10.42%)
Dec 08, 2004 4.720 5.250 4.720 5.180 852,700 +0.18(+3.60%)
Dec 07, 2004 5.480 5.490 4.780 5.000 1,060,500 -0.48(-8.78%)
Dec 06, 2004 5.420 5.590 5.320 5.481 618,800 -0.15(-2.65%)
Dec 03, 2004 5.690 5.800 5.290 5.630 813,000 -0.09(-1.57%)
Dec 02, 2004 5.630 5.890 5.500 5.720 565,300 +0.08(+1.42%)
Dec 01, 2004 5.850 6.240 5.610 5.640 1,795,900 +0.02(+0.36%)
Nov 30, 2004 5.650 5.750 5.350 5.620 991,200 +0.18(+3.29%)
Nov 29, 2004 6.150 6.150 5.300 5.441 2,494,300 -0.60(-9.92%)
Nov 26, 2004 5.950 6.450 5.660 6.040 5,555,500 +0.86(+16.60%)
Nov 24, 2004 4.470 5.290 4.450 5.180 2,727,200 +0.93(+21.88%)
Nov 23, 2004 4.100 4.250 4.000 4.250 700,500 +0.30(+7.59%)
Nov 22, 2004 3.660 3.970 3.660 3.950 222,700 +0.15(+3.95%)
Nov 19, 2004 3.660 3.840 3.660 3.800 228,400 +0.13(+3.54%)
Nov 18, 2004 3.620 3.920 3.620 3.670 677,200 -0.30(-7.56%)
Nov 17, 2004 4.080 4.080 3.960 3.970 246,900 -0.03(-0.75%)
Nov 16, 2004 4.060 4.120 3.970 4.000 300,600 -0.14(-3.38%)
Nov 15, 2004 4.160 4.160 3.980 4.140 327,300 +0.09(+2.22%)
Nov 12, 2004 4.180 4.200 3.800 4.050 603,100 -0.06(-1.44%)
Nov 11, 2004 4.110 4.150 4.000 4.109 601,000 +0.11(+2.75%)
Nov 10, 2004 4.190 4.350 3.910 3.999 1,288,900 +0.02(+0.48%)
Nov 09, 2004 3.650 3.990 3.570 3.980 948,100 +0.38(+10.56%)
Nov 08, 2004 3.530 3.630 3.400 3.600 513,300 +0.10(+2.86%)
Nov 05, 2004 3.450 3.560 3.290 3.500 742,400 +0.10(+2.94%)
Nov 04, 2004 3.400 3.430 3.250 3.400 336,900 -0.02(-0.58%)
Nov 03, 2004 3.400 3.490 3.200 3.420 796,600 +0.11(+3.32%)
Nov 02, 2004 3.120 3.360 3.120 3.310 510,700 +0.12(+3.76%)
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.