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 (%)
Oct 30, 2009 6.190 6.340 6.050 6.080 221,892 -0.20(-3.18%)
Oct 29, 2009 6.220 6.350 6.110 6.280 207,873 +0.15(+2.45%)
Oct 28, 2009 6.360 6.400 6.030 6.130 343,077 -0.30(-4.67%)
Oct 27, 2009 6.950 7.000 6.030 6.430 674,186 -0.67(-9.44%)
Oct 26, 2009 7.580 7.670 7.100 7.100 264,560 -0.48(-6.33%)
Oct 23, 2009 7.560 7.680 7.530 7.580 142,444 +0.04(+0.53%)
Oct 22, 2009 7.330 7.570 7.250 7.540 223,381 +0.23(+3.15%)
Oct 21, 2009 7.240 7.590 7.180 7.310 152,517 +0.07(+0.97%)
Oct 20, 2009 7.270 7.620 7.210 7.240 168,047 -0.35(-4.61%)
Oct 19, 2009 7.660 7.700 7.550 7.590 103,871 -0.08(-1.04%)
Oct 16, 2009 7.800 7.820 7.530 7.670 100,392 -0.18(-2.29%)
Oct 15, 2009 7.900 7.940 7.780 7.850 79,013 -0.07(-0.88%)
Oct 14, 2009 7.920 7.980 7.810 7.920 122,009 +0.13(+1.67%)
Oct 13, 2009 7.790 7.960 7.680 7.790 113,092 +0.01(+0.13%)
Oct 12, 2009 7.910 7.920 7.770 7.780 97,294 -0.02(-0.26%)
Oct 09, 2009 7.720 7.880 7.720 7.800 90,641 +0.04(+0.52%)
Oct 08, 2009 7.660 7.860 7.660 7.760 111,348 +0.13(+1.70%)
Oct 07, 2009 7.700 7.720 7.530 7.630 88,848 -0.08(-1.04%)
Oct 06, 2009 7.500 7.710 7.500 7.710 98,621 +0.24(+3.21%)
Oct 05, 2009 7.500 7.500 7.020 7.470 212,537 -0.03(-0.40%)
Oct 02, 2009 7.420 7.580 7.420 7.500 106,845 +0.02(+0.27%)
Oct 01, 2009 7.420 7.540 7.420 7.480 171,308 +0.06(+0.81%)
Sep 30, 2009 7.800 7.830 7.320 7.420 520,776 -0.37(-4.75%)
Sep 29, 2009 8.020 8.050 7.790 7.790 156,161 -0.20(-2.50%)
Sep 28, 2009 7.960 8.040 7.940 7.990 191,394 +0.09(+1.14%)
Sep 25, 2009 7.920 8.060 7.860 7.900 137,744 -0.08(-1.00%)
Sep 24, 2009 8.200 8.210 7.900 7.980 209,295 -0.16(-1.97%)
Sep 23, 2009 8.170 8.210 8.080 8.140 178,773 +0.01(+0.12%)
Sep 22, 2009 8.200 8.210 8.130 8.130 145,917 -0.03(-0.37%)
Sep 21, 2009 8.110 8.200 8.110 8.160 157,050 -0.04(-0.49%)
Sep 18, 2009 8.220 8.240 8.081 8.200 337,252 +0.01(+0.12%)
Sep 17, 2009 8.200 8.270 8.145 8.190 124,084 -0.01(-0.12%)
Sep 16, 2009 8.250 8.300 8.150 8.200 128,800 -0.02(-0.24%)
Sep 15, 2009 8.200 8.350 8.200 8.220 155,431 -0.02(-0.24%)
Sep 14, 2009 8.250 8.330 8.210 8.240 70,924 -0.07(-0.84%)
Sep 11, 2009 8.280 8.430 8.270 8.310 121,928 -0.04(-0.48%)
Sep 10, 2009 8.450 8.500 8.270 8.350 238,355 -0.10(-1.18%)
Sep 09, 2009 8.290 8.500 8.220 8.450 218,793 +0.13(+1.56%)
Sep 08, 2009 8.330 8.400 8.140 8.320 104,216 +0.06(+0.73%)
Sep 04, 2009 8.050 8.270 8.000 8.260 120,601 +0.23(+2.86%)
Sep 03, 2009 7.950 8.100 7.900 8.030 83,741 +0.11(+1.39%)
Sep 02, 2009 7.900 8.020 7.810 7.920 239,956 +0.02(+0.25%)
Sep 01, 2009 8.570 8.800 7.850 7.900 423,499 -0.76(-8.78%)
Aug 31, 2009 8.630 8.800 8.570 8.660 180,013 +0.03(+0.35%)
Aug 28, 2009 8.750 8.760 8.530 8.630 76,477 -0.09(-1.03%)
Aug 27, 2009 8.890 8.970 8.500 8.720 123,624 -0.09(-1.02%)
Aug 26, 2009 8.630 8.900 8.500 8.810 106,905 +0.14(+1.61%)
Aug 25, 2009 8.450 8.970 8.390 8.670 258,764 +0.23(+2.73%)
Aug 24, 2009 8.440 8.440 8.350 8.440 123,219 -0.01(-0.12%)
Aug 21, 2009 8.490 8.500 8.070 8.450 183,190 +0.10(+1.20%)
Aug 20, 2009 8.010 8.360 8.010 8.350 198,815 +0.26(+3.21%)
Aug 19, 2009 7.820 8.120 7.650 8.090 87,248 +0.15(+1.89%)
Aug 18, 2009 7.680 7.990 7.500 7.940 116,008 +0.28(+3.66%)
Aug 17, 2009 7.800 7.830 7.600 7.660 114,327 -0.25(-3.16%)
Aug 14, 2009 8.170 8.210 7.800 7.910 130,708 -0.26(-3.18%)
Aug 13, 2009 8.100 8.395 8.070 8.170 195,718 +0.10(+1.24%)
Aug 12, 2009 7.730 8.120 7.610 8.070 159,575 +0.29(+3.73%)
Aug 11, 2009 7.850 7.960 7.655 7.780 93,292 -0.15(-1.89%)
Aug 10, 2009 7.790 7.950 7.410 7.930 167,555 +0.12(+1.54%)
Aug 07, 2009 7.640 7.900 7.580 7.810 168,882 +0.27(+3.58%)
Aug 06, 2009 7.500 7.630 7.420 7.540 140,502 +0.06(+0.80%)
Aug 05, 2009 7.420 7.510 7.420 7.480 126,593 +0.00(+0.00%)
Aug 04, 2009 7.420 7.540 7.410 7.480 77,977 -0.01(-0.13%)
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.