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 (%)
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%)
Nov 01, 2012 7.110 7.440 7.060 7.380 202,359 +0.30(+4.24%)
Oct 31, 2012 7.050 7.210 7.010 7.080 256,584 +0.01(+0.14%)
Oct 26, 2012 7.130 7.070 7.070 7.070 216,600 -0.06(-0.84%)
Oct 25, 2012 7.170 7.490 6.990 7.130 214,509 +0.11(+1.57%)
Oct 24, 2012 7.100 7.170 6.980 7.020 84,416 -0.06(-0.85%)
Oct 23, 2012 7.050 7.125 6.990 7.080 65,078 +0.09(+1.29%)
Oct 19, 2012 7.090 7.120 6.950 6.990 181,737 -0.12(-1.69%)
Oct 18, 2012 7.300 7.389 7.100 7.110 119,880 -0.23(-3.13%)
Oct 17, 2012 7.300 7.400 7.210 7.340 120,215 +0.03(+0.41%)
Oct 16, 2012 7.250 7.600 7.210 7.310 125,408 +0.13(+1.88%)
Oct 15, 2012 7.330 7.330 7.170 7.175 130,356 -0.11(-1.44%)
Oct 12, 2012 7.200 7.390 7.200 7.280 154,443 +0.09(+1.25%)
Oct 11, 2012 7.510 7.610 7.180 7.190 227,691 -0.24(-3.23%)
Oct 10, 2012 7.340 7.565 7.090 7.430 404,082 +0.09(+1.23%)
Oct 09, 2012 7.900 7.900 6.510 7.340 1,253,617 -1.60(-17.90%)
Oct 08, 2012 9.070 9.070 8.791 8.940 113,083 -0.20(-2.19%)
Oct 05, 2012 9.230 9.360 9.070 9.140 96,579 -0.06(-0.65%)
Oct 04, 2012 9.220 9.250 9.052 9.200 65,905 -0.01(-0.11%)
Oct 03, 2012 9.285 9.380 9.100 9.210 47,132 -0.06(-0.65%)
Oct 02, 2012 9.410 9.480 9.170 9.270 106,258 -0.08(-0.86%)
Oct 01, 2012 9.460 9.530 9.300 9.350 99,263 -0.03(-0.32%)
Sep 28, 2012 9.520 9.520 9.290 9.380 71,304 -0.21(-2.19%)
Sep 27, 2012 9.290 9.650 9.130 9.590 85,804 +0.34(+3.68%)
Sep 26, 2012 9.580 9.580 9.160 9.250 135,834 -0.29(-3.03%)
Sep 25, 2012 9.790 9.880 9.490 9.539 121,750 -0.16(-1.66%)
Sep 24, 2012 9.550 9.750 9.550 9.700 86,212 +0.10(+1.04%)
Sep 21, 2012 9.950 9.950 9.560 9.600 197,702 -0.19(-1.94%)
Sep 20, 2012 9.780 9.860 9.680 9.790 65,216 -0.04(-0.41%)
Sep 19, 2012 9.670 9.860 9.500 9.830 122,040 +0.21(+2.18%)
Sep 18, 2012 9.650 9.650 9.260 9.620 126,921 -0.07(-0.72%)
Sep 17, 2012 9.640 9.740 9.610 9.690 155,331 -0.02(-0.21%)
Sep 14, 2012 9.560 9.780 9.482 9.710 225,166 +0.21(+2.21%)
Sep 13, 2012 9.610 9.660 9.450 9.500 197,496 -0.09(-0.94%)
Sep 12, 2012 9.630 9.630 9.460 9.590 126,822 -0.01(-0.10%)
Sep 11, 2012 9.600 9.620 9.480 9.600 169,733 +0.02(+0.21%)
Sep 10, 2012 9.490 9.610 9.490 9.580 189,951 +0.00(+0.00%)
Sep 07, 2012 9.630 9.630 9.530 9.580 159,453 +0.00(+0.00%)
Sep 06, 2012 9.570 9.630 9.530 9.580 209,415 +0.10(+1.05%)
Sep 05, 2012 9.650 9.690 9.440 9.480 98,491 -0.17(-1.76%)
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.