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, 2013 7.880 8.150 7.880 8.100 146,576 +0.23(+2.92%)
Jan 30, 2013 7.900 7.970 7.810 7.870 93,189 -0.09(-1.13%)
Jan 29, 2013 7.950 8.000 7.920 7.960 158,552 +0.02(+0.25%)
Jan 28, 2013 7.780 7.950 7.770 7.940 181,604 +0.16(+2.06%)
Jan 25, 2013 7.890 7.900 7.750 7.780 100,939 -0.07(-0.89%)
Jan 24, 2013 7.850 8.020 7.810 7.850 107,750 +0.00(+0.00%)
Jan 23, 2013 7.990 7.990 7.830 7.850 68,454 -0.13(-1.63%)
Jan 22, 2013 7.790 8.050 7.760 7.980 166,398 +0.22(+2.84%)
Jan 18, 2013 7.900 7.900 7.740 7.760 87,068 -0.12(-1.52%)
Jan 17, 2013 7.950 8.000 7.870 7.880 98,903 -0.02(-0.25%)
Jan 16, 2013 7.990 8.000 7.890 7.900 57,887 -0.10(-1.25%)
Jan 15, 2013 8.030 8.200 7.980 8.000 122,904 -0.11(-1.36%)
Jan 14, 2013 8.050 8.190 7.990 8.110 61,338 +0.05(+0.62%)
Jan 11, 2013 7.970 8.110 7.910 8.060 59,779 +0.13(+1.64%)
Jan 10, 2013 7.880 7.950 7.800 7.930 113,751 +0.11(+1.41%)
Jan 09, 2013 7.660 7.830 7.660 7.820 129,673 +0.22(+2.89%)
Jan 08, 2013 7.550 7.780 7.420 7.600 202,103 -0.03(-0.39%)
Jan 07, 2013 7.990 8.050 7.560 7.630 160,783 -0.36(-4.49%)
Jan 04, 2013 8.050 8.110 7.970 7.989 66,398 -0.00(-0.02%)
Jan 03, 2013 8.150 8.250 7.970 7.990 105,194 -0.15(-1.84%)
Jan 02, 2013 8.260 8.390 8.090 8.140 210,205 -0.03(-0.37%)
Dec 31, 2012 8.030 8.190 7.950 8.170 74,352 +0.15(+1.87%)
Dec 28, 2012 8.040 8.134 8.010 8.020 36,077 -0.09(-1.11%)
Dec 27, 2012 8.110 8.140 7.950 8.110 51,512 +0.02(+0.25%)
Dec 26, 2012 8.270 8.290 8.070 8.090 71,025 -0.20(-2.41%)
Dec 24, 2012 8.150 8.410 8.150 8.290 45,320 +0.18(+2.22%)
Dec 21, 2012 8.300 8.340 8.060 8.110 473,797 -0.23(-2.76%)
Dec 20, 2012 8.250 8.360 8.200 8.340 123,359 +0.12(+1.46%)
Dec 19, 2012 8.190 8.320 8.190 8.220 178,366 +0.04(+0.49%)
Dec 18, 2012 8.340 8.490 8.135 8.180 329,710 -0.16(-1.92%)
Dec 17, 2012 8.150 8.430 8.110 8.340 100,077 +0.22(+2.71%)
Dec 14, 2012 7.800 8.320 7.800 8.120 140,762 +0.07(+0.87%)
Dec 13, 2012 7.830 8.140 7.830 8.050 121,421 +0.21(+2.68%)
Dec 12, 2012 7.940 8.000 7.800 7.840 117,263 -0.07(-0.88%)
Dec 11, 2012 7.740 7.970 7.730 7.910 127,397 +0.22(+2.86%)
Dec 10, 2012 7.560 7.740 7.314 7.690 107,680 +0.11(+1.45%)
Dec 07, 2012 7.600 7.670 7.492 7.580 261,654 +0.01(+0.13%)
Dec 06, 2012 7.350 7.790 7.335 7.570 169,784 +0.19(+2.57%)
Dec 05, 2012 7.420 7.490 7.220 7.380 75,221 -0.02(-0.27%)
Dec 04, 2012 7.470 7.550 7.310 7.400 150,404 -0.11(-1.46%)
Nov 30, 2012 7.770 7.830 7.440 7.510 165,545 -0.30(-3.84%)
Nov 29, 2012 7.700 7.830 7.390 7.810 73,866 +0.20(+2.63%)
Nov 28, 2012 7.440 7.610 7.290 7.610 112,351 +0.14(+1.87%)
Nov 27, 2012 7.660 7.700 7.470 7.470 98,522 -0.23(-2.99%)
Nov 26, 2012 7.660 7.760 7.530 7.700 172,306 -0.01(-0.13%)
Nov 23, 2012 7.350 7.760 7.350 7.710 98,514 +0.40(+5.47%)
Nov 21, 2012 7.210 7.520 7.190 7.310 203,707 +0.15(+2.09%)
Nov 20, 2012 7.170 7.270 7.110 7.160 194,960 -0.03(-0.42%)
Nov 19, 2012 7.250 7.330 7.110 7.190 206,242 +0.03(+0.42%)
Nov 16, 2012 7.220 7.240 7.020 7.160 266,013 -0.09(-1.24%)
Nov 15, 2012 7.030 7.310 7.000 7.250 202,147 +0.20(+2.84%)
Nov 14, 2012 7.100 7.150 7.010 7.050 151,268 -0.01(-0.14%)
Nov 13, 2012 7.340 7.380 7.050 7.060 117,400 -0.30(-4.08%)
Nov 12, 2012 7.270 7.430 7.270 7.360 87,345 +0.10(+1.38%)
Nov 09, 2012 7.200 7.460 7.190 7.260 209,088 +0.01(+0.14%)
Nov 08, 2012 7.250 7.630 7.240 7.250 176,856 +0.04(+0.55%)
Nov 07, 2012 7.380 7.450 7.210 7.210 120,142 -0.31(-4.12%)
Nov 06, 2012 7.350 7.560 7.310 7.520 155,137 +0.24(+3.30%)
Nov 05, 2012 7.150 7.470 7.125 7.280 169,295 +0.11(+1.53%)
Nov 02, 2012 7.430 7.430 7.110 7.170 401,080 -0.21(-2.85%)
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.