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 29, 2012 8.990 9.240 8.990 9.040 259,515 +0.12(+1.35%)
Feb 28, 2012 8.830 9.250 8.830 8.920 1,037,322 +0.15(+1.71%)
Feb 27, 2012 9.120 9.120 8.740 8.770 531,898 -0.59(-6.30%)
Feb 24, 2012 9.320 9.500 9.190 9.360 188,561 +0.07(+0.75%)
Feb 23, 2012 9.840 9.840 9.150 9.290 520,420 -0.53(-5.40%)
Feb 22, 2012 10.01 10.13 9.770 9.820 140,616 -0.22(-2.19%)
Feb 21, 2012 10.08 10.37 9.850 10.04 394,896 +0.01(+0.10%)
Feb 17, 2012 9.500 10.14 9.420 10.03 654,123 +0.58(+6.14%)
Feb 16, 2012 10.11 10.52 8.180 9.450 1,466,040 -0.31(-3.18%)
Feb 15, 2012 9.390 9.950 9.270 9.760 683,010 +0.41(+4.39%)
Feb 14, 2012 9.320 9.370 9.220 9.350 112,085 -0.02(-0.21%)
Feb 13, 2012 9.230 9.550 9.110 9.370 107,730 +0.23(+2.52%)
Feb 10, 2012 9.110 9.330 9.110 9.140 110,067 -0.04(-0.44%)
Feb 09, 2012 9.200 9.250 9.050 9.180 211,975 -0.03(-0.33%)
Feb 08, 2012 9.100 9.290 9.010 9.210 91,487 +0.12(+1.32%)
Feb 07, 2012 9.250 9.310 8.960 9.090 163,133 -0.15(-1.62%)
Feb 06, 2012 8.970 9.400 8.940 9.240 196,512 +0.20(+2.21%)
Feb 03, 2012 9.250 9.284 8.980 9.040 193,189 -0.02(-0.22%)
Feb 02, 2012 8.710 9.330 8.705 9.060 421,333 +0.34(+3.90%)
Feb 01, 2012 8.490 8.770 8.290 8.720 193,510 +0.29(+3.44%)
Jan 31, 2012 8.330 8.480 8.071 8.430 162,507 +0.19(+2.31%)
Jan 30, 2012 8.240 8.320 8.135 8.240 125,088 -0.09(-1.08%)
Jan 27, 2012 8.170 8.330 8.010 8.330 128,177 +0.15(+1.83%)
Jan 26, 2012 8.450 8.450 8.073 8.180 167,019 -0.20(-2.39%)
Jan 25, 2012 8.230 8.450 8.190 8.380 117,559 +0.12(+1.45%)
Jan 24, 2012 8.100 8.280 8.030 8.260 111,974 +0.13(+1.60%)
Jan 23, 2012 8.160 8.200 8.000 8.130 113,226 -0.07(-0.85%)
Jan 20, 2012 8.020 8.200 8.020 8.200 97,839 +0.14(+1.74%)
Jan 19, 2012 8.010 8.120 8.000 8.060 104,329 +0.10(+1.26%)
Jan 18, 2012 7.890 7.980 7.800 7.960 125,741 +0.11(+1.40%)
Jan 17, 2012 7.860 8.040 7.800 7.850 346,237 +0.07(+0.90%)
Jan 13, 2012 7.680 7.870 7.610 7.780 253,027 +0.03(+0.39%)
Jan 12, 2012 7.670 7.839 7.630 7.750 122,847 +0.13(+1.71%)
Jan 11, 2012 7.740 7.770 7.520 7.620 235,228 -0.12(-1.55%)
Jan 10, 2012 7.250 7.870 7.250 7.740 554,712 +0.86(+12.50%)
Jan 09, 2012 6.560 6.960 6.490 6.880 345,886 +0.35(+5.36%)
Jan 06, 2012 6.540 6.590 6.420 6.530 195,296 +0.01(+0.15%)
Jan 05, 2012 6.570 6.650 6.480 6.520 199,127 -0.08(-1.21%)
Jan 04, 2012 6.570 6.699 6.540 6.600 222,976 +0.08(+1.23%)
Dec 30, 2011 6.415 6.580 6.310 6.520 371,607 +0.06(+0.93%)
Dec 29, 2011 6.470 6.620 6.440 6.460 207,778 +0.00(+0.00%)
Dec 28, 2011 6.650 6.650 6.400 6.460 249,873 -0.19(-2.86%)
Dec 27, 2011 6.770 6.850 6.640 6.650 153,613 -0.13(-1.92%)
Dec 23, 2011 6.640 6.835 6.510 6.780 136,844 +0.29(+4.47%)
Dec 21, 2011 7.060 7.060 6.380 6.490 381,990 -0.55(-7.81%)
Dec 20, 2011 7.210 7.290 7.000 7.040 233,759 +0.01(+0.14%)
Dec 19, 2011 7.400 7.450 7.010 7.030 154,480 -0.27(-3.70%)
Dec 16, 2011 7.180 7.495 7.180 7.300 177,894 +0.17(+2.38%)
Dec 15, 2011 7.460 7.460 7.100 7.130 211,971 -0.21(-2.86%)
Dec 14, 2011 7.400 7.628 7.181 7.340 261,398 -0.12(-1.61%)
Dec 13, 2011 8.050 8.110 7.410 7.460 225,461 -0.52(-6.52%)
Dec 12, 2011 7.970 8.000 7.660 7.980 185,391 -0.12(-1.48%)
Dec 09, 2011 7.690 8.180 7.690 8.100 221,428 +0.43(+5.61%)
Dec 08, 2011 7.880 7.960 7.610 7.670 275,857 -0.32(-4.01%)
Dec 07, 2011 7.920 8.090 7.760 7.990 188,175 -0.01(-0.12%)
Dec 06, 2011 8.100 8.130 7.890 8.000 192,958 -0.05(-0.62%)
Dec 05, 2011 8.290 8.440 7.940 8.050 446,800 +0.18(+2.29%)
Dec 02, 2011 8.150 8.390 7.780 7.870 223,684 -0.14(-1.75%)
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.