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 (%)
Mar 29, 2002 2.800 2.850 2.620 2.850 13,000 +0.00(+0.00%)
Mar 28, 2002 2.800 2.850 2.620 2.850 13,000 +0.00(+0.00%)
Mar 27, 2002 2.720 2.900 2.700 2.850 52,100 -0.05(-1.72%)
Mar 26, 2002 2.715 2.900 2.630 2.900 12,300 +0.26(+9.85%)
Mar 25, 2002 2.700 2.850 2.550 2.640 13,500 -0.26(-8.97%)
Mar 22, 2002 2.775 2.900 2.560 2.900 28,400 +0.19(+7.01%)
Mar 21, 2002 2.850 2.851 2.700 2.710 14,200 -0.14(-4.93%)
Mar 20, 2002 2.760 2.970 2.750 2.851 23,700 -0.10(-3.37%)
Mar 19, 2002 2.890 3.000 2.800 2.950 25,800 +0.05(+1.72%)
Mar 18, 2002 2.740 2.900 2.600 2.900 31,700 +0.26(+9.93%)
Mar 15, 2002 2.600 2.800 2.530 2.638 24,100 -0.01(-0.45%)
Mar 14, 2002 2.990 3.000 2.530 2.650 42,200 -0.34(-11.37%)
Mar 13, 2002 2.480 2.990 2.470 2.990 184,500 +0.54(+22.04%)
Mar 12, 2002 2.310 2.460 2.300 2.450 8,500 +0.05(+2.08%)
Mar 11, 2002 2.490 2.490 2.400 2.400 9,500 -0.10(-4.00%)
Mar 08, 2002 2.350 2.500 2.300 2.500 22,800 +0.25(+11.11%)
Mar 07, 2002 2.280 2.400 2.100 2.250 18,100 +0.05(+2.27%)
Mar 06, 2002 2.210 2.310 2.200 2.200 12,600 -0.04(-1.79%)
Mar 05, 2002 2.150 2.250 2.050 2.240 9,600 +0.04(+1.82%)
Mar 04, 2002 2.250 2.370 2.200 2.200 12,600 +0.00(+0.00%)
Mar 01, 2002 2.375 2.375 2.100 2.200 19,600 -0.10(-4.35%)
Feb 28, 2002 2.350 2.400 2.300 2.300 7,600 +0.00(+0.00%)
Feb 27, 2002 2.230 2.300 2.230 2.300 16,500 +0.05(+2.22%)
Feb 26, 2002 2.210 2.250 2.160 2.250 17,100 +0.05(+2.27%)
Feb 25, 2002 2.010 2.200 2.000 2.200 36,200 +0.07(+3.29%)
Feb 22, 2002 2.130 2.180 2.050 2.130 34,000 -0.17(-7.39%)
Feb 21, 2002 2.500 2.600 2.250 2.300 58,400 -0.36(-13.53%)
Feb 20, 2002 2.780 2.820 2.660 2.660 16,100 -0.04(-1.48%)
Feb 19, 2002 2.660 2.750 2.660 2.700 30,700 +0.07(+2.66%)
Feb 18, 2002 2.570 2.630 2.569 2.630 31,800 +0.00(+0.00%)
Feb 15, 2002 2.570 2.630 2.569 2.630 31,800 +0.11(+4.37%)
Feb 14, 2002 2.580 2.580 2.500 2.520 12,000 -0.05(-1.95%)
Feb 13, 2002 2.590 2.590 2.560 2.570 7,600 +0.01(+0.39%)
Feb 12, 2002 2.565 2.590 2.540 2.560 11,500 +0.02(+0.79%)
Feb 11, 2002 2.530 2.650 2.500 2.540 12,100 -0.06(-2.31%)
Feb 08, 2002 2.700 2.700 2.550 2.600 42,500 -0.10(-3.70%)
Feb 07, 2002 2.650 2.820 2.590 2.700 15,500 +0.00(+0.00%)
Feb 06, 2002 2.810 2.810 2.650 2.700 21,100 -0.15(-5.26%)
Feb 05, 2002 2.900 2.900 2.775 2.850 15,400 -0.05(-1.72%)
Feb 04, 2002 2.990 2.990 2.700 2.900 8,900 -0.09(-3.01%)
Feb 01, 2002 2.650 2.990 2.520 2.990 12,400 +0.04(+1.36%)
Jan 31, 2002 2.850 2.950 2.750 2.950 31,100 +0.12(+4.24%)
Jan 30, 2002 2.850 2.890 2.700 2.830 26,500 -0.03(-1.05%)
Jan 29, 2002 2.990 2.990 2.860 2.860 37,900 -0.14(-4.67%)
Jan 28, 2002 3.000 3.000 2.700 3.000 29,800 +0.01(+0.33%)
Jan 25, 2002 2.850 2.990 2.830 2.990 19,400 +0.00(+0.00%)
Jan 24, 2002 2.980 2.990 2.841 2.990 42,100 -0.01(-0.33%)
Jan 23, 2002 2.935 3.000 2.900 3.000 34,400 +0.10(+3.45%)
Jan 22, 2002 2.800 2.990 2.800 2.900 34,800 +0.09(+3.20%)
Jan 21, 2002 3.060 3.070 2.600 2.810 50,600 +0.00(+0.00%)
Jan 18, 2002 3.060 3.070 2.600 2.810 50,600 -0.39(-12.19%)
Jan 17, 2002 3.300 3.470 3.000 3.200 66,600 -0.10(-3.03%)
Jan 16, 2002 3.050 3.400 3.000 3.300 84,400 +0.32(+10.74%)
Jan 15, 2002 2.950 3.000 2.850 2.980 66,800 +0.23(+8.36%)
Jan 14, 2002 2.660 2.810 2.600 2.750 50,500 +0.00(+0.00%)
Jan 11, 2002 2.600 2.750 2.600 2.750 69,400 +0.16(+6.18%)
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.