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 31, 2005 6.430 6.490 6.060 6.280 399,217 -0.18(-2.79%)
Mar 30, 2005 6.520 6.630 6.370 6.460 180,058 -0.04(-0.63%)
Mar 29, 2005 6.750 6.890 6.500 6.501 105,280 -0.23(-3.40%)
Mar 28, 2005 6.700 6.870 6.510 6.730 208,560 +0.17(+2.59%)
Mar 24, 2005 6.510 6.750 6.510 6.560 110,474 -0.02(-0.30%)
Mar 23, 2005 6.600 6.920 6.520 6.580 168,439 +0.02(+0.30%)
Mar 22, 2005 6.750 6.990 6.560 6.560 230,156 -0.24(-3.53%)
Mar 21, 2005 6.650 6.870 6.560 6.800 293,339 +0.13(+1.95%)
Mar 18, 2005 6.420 6.750 6.410 6.670 627,184 +0.36(+5.71%)
Mar 17, 2005 6.580 6.740 6.260 6.310 429,583 -0.44(-6.52%)
Mar 16, 2005 7.040 7.050 6.380 6.750 801,305 -0.38(-5.33%)
Mar 15, 2005 7.360 7.370 7.060 7.130 268,061 -0.24(-3.26%)
Mar 14, 2005 7.520 7.520 7.210 7.370 197,710 +0.04(+0.55%)
Mar 11, 2005 7.450 7.530 7.200 7.330 237,246 +0.01(+0.14%)
Mar 10, 2005 7.110 7.420 7.010 7.320 302,439 +0.31(+4.42%)
Mar 09, 2005 7.170 7.280 7.010 7.010 247,621 -0.28(-3.84%)
Mar 08, 2005 7.750 7.750 7.230 7.290 313,295 -0.30(-3.94%)
Mar 07, 2005 7.500 7.750 7.500 7.589 220,184 +0.09(+1.19%)
Mar 04, 2005 7.620 7.820 7.420 7.500 278,386 -0.10(-1.32%)
Mar 03, 2005 7.370 7.650 7.360 7.600 445,230 +0.25(+3.40%)
Mar 02, 2005 6.960 7.490 6.850 7.350 530,030 +0.43(+6.21%)
Mar 01, 2005 6.700 6.990 6.680 6.920 425,924 +0.12(+1.76%)
Feb 28, 2005 7.040 7.150 6.750 6.800 305,181 -0.21(-3.00%)
Feb 25, 2005 7.260 7.400 6.950 7.010 378,142 -0.12(-1.68%)
Feb 24, 2005 6.900 7.220 6.850 7.130 348,072 +0.21(+3.03%)
Feb 23, 2005 7.370 7.370 6.660 6.920 695,127 -0.07(-1.00%)
Feb 22, 2005 7.720 7.750 6.870 6.990 1,027,800 -0.76(-9.81%)
Feb 18, 2005 7.720 8.060 7.720 7.750 389,453 -0.05(-0.64%)
Feb 17, 2005 8.060 8.440 7.640 7.800 595,851 -0.37(-4.53%)
Feb 16, 2005 7.610 8.200 7.600 8.170 752,651 +0.52(+6.80%)
Feb 15, 2005 8.490 8.500 7.490 7.650 1,863,989 -1.04(-11.97%)
Feb 14, 2005 8.000 8.870 8.000 8.690 719,654 +0.86(+10.98%)
Feb 11, 2005 7.950 8.050 7.710 7.830 611,653 -0.35(-4.28%)
Feb 10, 2005 8.810 8.870 8.020 8.180 764,664 -0.69(-7.78%)
Feb 09, 2005 9.060 9.140 8.800 8.870 619,577 -0.04(-0.45%)
Feb 08, 2005 8.490 9.140 8.340 8.910 962,530 +0.67(+8.13%)
Feb 07, 2005 8.240 8.320 8.120 8.240 427,934 +0.03(+0.37%)
Feb 04, 2005 8.080 8.250 7.850 8.210 286,130 +0.24(+3.01%)
Feb 03, 2005 8.200 8.250 7.910 7.970 481,067 -0.15(-1.85%)
Feb 02, 2005 8.150 8.280 7.800 8.120 724,050 +0.03(+0.37%)
Feb 01, 2005 7.900 8.100 7.817 8.090 769,000 +0.30(+3.85%)
Jan 31, 2005 7.710 8.000 7.610 7.790 878,347 +0.24(+3.18%)
Jan 28, 2005 7.290 7.750 7.200 7.550 705,906 +0.35(+4.86%)
Jan 27, 2005 7.160 7.330 7.000 7.200 227,300 +0.07(+0.98%)
Jan 26, 2005 6.840 7.150 6.700 7.130 351,063 +0.27(+3.94%)
Jan 25, 2005 7.050 7.400 6.850 6.860 420,226 -0.16(-2.28%)
Jan 24, 2005 6.930 7.090 6.750 7.020 529,595 +0.04(+0.57%)
Jan 21, 2005 7.270 7.270 6.700 6.980 579,276 -0.25(-3.46%)
Jan 20, 2005 7.430 7.440 6.830 7.230 598,584 -0.08(-1.09%)
Jan 19, 2005 6.980 7.560 6.850 7.310 1,289,876 +0.43(+6.25%)
Jan 18, 2005 6.430 7.000 6.360 6.880 905,473 +0.50(+7.84%)
Jan 14, 2005 6.260 6.480 6.260 6.380 452,041 +0.15(+2.42%)
Jan 13, 2005 5.750 6.360 5.670 6.229 467,631 +0.52(+9.09%)
Jan 12, 2005 5.710 5.750 5.570 5.710 399,545 +0.16(+2.88%)
Jan 11, 2005 5.890 6.000 5.500 5.550 686,451 -0.39(-6.57%)
Jan 10, 2005 6.270 6.270 5.850 5.940 448,072 -0.19(-3.10%)
Jan 07, 2005 6.260 6.490 6.100 6.130 261,791 -0.18(-2.85%)
Jan 06, 2005 6.320 6.350 6.070 6.310 289,836 +0.22(+3.61%)
Jan 05, 2005 6.310 6.500 6.020 6.090 599,435 -0.41(-6.31%)
Jan 04, 2005 7.000 7.030 6.400 6.500 603,723 -0.38(-5.52%)
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.