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 (%)
Feb 27, 2009 5.020 5.110 4.860 4.940 309,884 -0.01(-0.20%)
Feb 26, 2009 5.060 5.290 4.950 4.950 257,866 -0.09(-1.79%)
Feb 25, 2009 5.120 5.320 5.010 5.040 257,538 -0.04(-0.79%)
Feb 24, 2009 5.010 5.485 4.875 5.080 479,333 +0.13(+2.63%)
Feb 23, 2009 5.250 5.280 4.880 4.950 455,113 -0.30(-5.71%)
Feb 20, 2009 4.500 5.790 4.400 5.250 1,256,182 +0.77(+17.19%)
Feb 19, 2009 6.290 6.340 3.920 4.480 1,671,660 -1.81(-28.78%)
Feb 18, 2009 6.500 6.700 6.260 6.290 278,900 -0.12(-1.87%)
Feb 17, 2009 7.010 7.060 6.410 6.410 398,680 -0.79(-10.97%)
Feb 13, 2009 7.340 7.520 7.130 7.200 155,125 -0.16(-2.17%)
Feb 12, 2009 7.070 7.390 7.050 7.360 162,832 +0.23(+3.23%)
Feb 11, 2009 7.070 7.330 7.050 7.130 81,405 +0.09(+1.28%)
Feb 10, 2009 7.460 7.740 7.020 7.040 209,947 -0.47(-6.26%)
Feb 09, 2009 7.930 7.950 7.480 7.510 205,691 -0.41(-5.18%)
Feb 06, 2009 7.450 7.970 7.430 7.920 298,016 +0.47(+6.31%)
Feb 05, 2009 6.910 7.670 6.850 7.450 472,463 +0.49(+7.04%)
Feb 04, 2009 6.900 7.170 6.790 6.960 330,901 +0.04(+0.58%)
Feb 03, 2009 6.960 7.050 6.650 6.920 228,654 +0.04(+0.58%)
Feb 02, 2009 6.710 6.940 6.680 6.880 277,234 +0.10(+1.47%)
Jan 30, 2009 7.000 7.180 6.690 6.780 342,669 -0.13(-1.88%)
Jan 29, 2009 6.820 6.950 6.750 6.910 368,192 +0.03(+0.44%)
Jan 28, 2009 6.970 7.050 6.800 6.880 244,166 +0.08(+1.18%)
Jan 27, 2009 6.800 6.960 6.690 6.800 208,643 +0.00(+0.00%)
Jan 26, 2009 6.590 6.820 6.500 6.800 444,635 +0.24(+3.66%)
Jan 23, 2009 6.600 6.720 6.520 6.560 291,890 -0.20(-2.96%)
Jan 22, 2009 6.890 7.000 6.730 6.760 162,613 -0.29(-4.11%)
Jan 21, 2009 6.840 7.070 6.730 7.050 412,051 +0.38(+5.70%)
Jan 20, 2009 7.280 7.440 6.610 6.670 419,281 -0.46(-6.45%)
Jan 16, 2009 7.520 7.520 6.900 7.130 322,057 -0.32(-4.30%)
Jan 15, 2009 7.350 7.480 7.050 7.450 330,727 +0.05(+0.68%)
Jan 14, 2009 7.630 7.690 7.300 7.400 336,596 -0.39(-5.01%)
Jan 13, 2009 7.870 7.900 7.600 7.790 217,547 -0.02(-0.26%)
Jan 12, 2009 8.240 8.320 7.645 7.810 703,844 -0.45(-5.45%)
Jan 09, 2009 8.540 8.750 8.180 8.260 486,363 -0.29(-3.39%)
Jan 08, 2009 8.320 8.670 8.290 8.550 394,497 +0.19(+2.27%)
Jan 07, 2009 8.810 8.840 8.050 8.360 582,053 -0.46(-5.22%)
Jan 06, 2009 9.030 9.110 7.630 8.820 1,531,345 -1.52(-14.70%)
Jan 05, 2009 10.40 10.60 10.08 10.34 204,397 -0.06(-0.58%)
Jan 02, 2009 10.35 10.50 10.30 10.40 115,359 +0.07(+0.68%)
Dec 31, 2008 9.790 10.49 9.680 10.33 229,315 +0.34(+3.40%)
Dec 30, 2008 9.780 10.01 9.630 9.990 134,799 +0.21(+2.15%)
Dec 29, 2008 9.460 9.840 9.310 9.780 168,198 +0.27(+2.84%)
Dec 26, 2008 9.730 9.880 9.300 9.510 75,980 -0.22(-2.26%)
Dec 24, 2008 9.610 9.850 9.470 9.730 90,000 +0.23(+2.42%)
Dec 23, 2008 9.750 9.900 9.300 9.500 201,508 -0.32(-3.26%)
Dec 22, 2008 10.32 10.32 9.430 9.820 148,478 -0.54(-5.21%)
Dec 19, 2008 10.36 10.45 9.840 10.36 485,207 +0.21(+2.07%)
Dec 18, 2008 9.880 10.25 9.810 10.15 284,433 +0.01(+0.10%)
Dec 17, 2008 9.700 10.24 9.690 10.14 312,216 +0.29(+2.94%)
Dec 16, 2008 9.300 9.880 9.210 9.850 206,170 +0.68(+7.42%)
Dec 15, 2008 9.410 9.500 9.010 9.170 187,996 -0.13(-1.40%)
Dec 12, 2008 9.040 9.350 9.010 9.300 278,583 +0.02(+0.22%)
Dec 11, 2008 9.520 9.790 9.190 9.280 162,568 -0.39(-4.03%)
Dec 10, 2008 9.800 10.05 9.430 9.670 217,032 +0.12(+1.26%)
Dec 09, 2008 9.540 10.12 9.260 9.550 318,124 -0.29(-2.96%)
Dec 08, 2008 9.460 10.20 9.390 9.841 454,818 +0.47(+5.03%)
Dec 05, 2008 8.470 9.390 8.361 9.370 353,068 +0.79(+9.21%)
Dec 04, 2008 9.060 9.450 8.387 8.580 403,120 -0.67(-7.24%)
Dec 03, 2008 9.130 9.840 8.840 9.250 368,402 +0.00(+0.00%)
Dec 02, 2008 9.100 9.480 8.530 9.250 613,709 -0.28(-2.94%)
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.