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, 2008 13.73 13.97 13.40 13.68 527,338 -0.06(-0.44%)
Mar 28, 2008 14.06 14.43 13.66 13.74 368,277 -0.24(-1.72%)
Mar 27, 2008 14.10 14.31 13.93 13.98 336,039 -0.15(-1.06%)
Mar 26, 2008 14.30 14.55 13.85 14.13 519,872 -0.21(-1.46%)
Mar 25, 2008 13.79 14.52 13.79 14.34 949,521 +0.60(+4.37%)
Mar 24, 2008 12.20 13.74 12.20 13.74 948,614 +1.49(+12.16%)
Mar 21, 2008 12.20 12.39 11.76 12.25 699,100 +0.00(+0.00%)
Mar 20, 2008 12.20 12.39 11.76 12.25 699,100 +0.21(+1.74%)
Mar 19, 2008 12.44 12.70 12.04 12.04 642,664 -0.40(-3.22%)
Mar 18, 2008 12.00 12.46 11.82 12.44 817,636 +0.94(+8.17%)
Mar 17, 2008 11.38 12.00 11.20 11.50 670,110 -0.16(-1.37%)
Mar 14, 2008 12.05 12.20 11.53 11.66 717,509 -0.30(-2.51%)
Mar 13, 2008 11.14 12.00 11.03 11.96 930,037 +0.49(+4.27%)
Mar 12, 2008 11.79 11.88 11.43 11.47 483,464 -0.28(-2.38%)
Mar 11, 2008 11.20 11.75 11.17 11.75 693,028 +0.64(+5.76%)
Mar 10, 2008 11.07 11.48 10.96 11.11 612,771 +0.15(+1.37%)
Mar 07, 2008 11.59 11.65 10.77 10.96 1,030,990 -0.71(-6.08%)
Mar 06, 2008 11.57 11.93 11.37 11.67 1,229,222 +0.10(+0.85%)
Mar 05, 2008 10.50 11.84 10.50 11.57 1,568,284 +1.14(+10.94%)
Mar 04, 2008 10.40 10.65 10.10 10.43 719,920 -0.18(-1.70%)
Mar 03, 2008 11.00 11.04 10.40 10.61 1,015,596 -0.45(-4.07%)
Feb 29, 2008 11.69 11.69 11.05 11.06 1,306,729 -0.64(-5.47%)
Feb 28, 2008 12.23 12.37 11.69 11.70 1,816,271 -0.41(-3.39%)
Feb 27, 2008 11.55 12.36 11.50 12.11 2,360,565 +0.64(+5.58%)
Feb 26, 2008 11.40 11.70 11.25 11.47 1,166,576 +0.07(+0.61%)
Feb 25, 2008 11.73 11.73 11.10 11.40 1,569,820 +0.00(+0.00%)
Feb 22, 2008 11.83 11.83 10.92 11.40 2,759,563 +0.01(+0.09%)
Feb 21, 2008 12.50 13.12 11.22 11.39 8,167,110 -6.88(-37.66%)
Feb 20, 2008 18.25 19.15 18.00 18.27 1,077,100 -0.17(-0.92%)
Feb 19, 2008 17.78 18.58 17.70 18.44 842,050 +0.93(+5.31%)
Feb 18, 2008 17.58 17.78 17.14 17.51 296,722 +0.00(+0.00%)
Feb 15, 2008 17.58 17.78 17.14 17.51 296,722 -0.12(-0.68%)
Feb 14, 2008 18.31 18.45 17.50 17.63 352,079 -0.39(-2.16%)
Feb 13, 2008 17.25 18.21 17.25 18.02 438,383 +0.85(+4.95%)
Feb 12, 2008 17.53 17.70 16.95 17.17 386,432 -0.20(-1.15%)
Feb 11, 2008 17.02 17.69 16.79 17.37 450,753 +0.39(+2.30%)
Feb 08, 2008 16.89 17.20 16.61 16.98 527,987 +0.08(+0.47%)
Feb 07, 2008 16.99 17.22 16.25 16.90 641,391 -0.10(-0.59%)
Feb 06, 2008 17.34 17.82 17.00 17.00 409,686 -0.16(-0.93%)
Feb 05, 2008 18.01 18.16 17.07 17.16 740,166 -1.00(-5.51%)
Feb 04, 2008 18.48 18.58 17.62 18.16 992,808 -0.87(-4.57%)
Feb 01, 2008 19.06 19.81 18.71 19.03 507,472 +0.06(+0.32%)
Jan 31, 2008 18.26 19.19 18.00 18.97 377,717 +0.33(+1.77%)
Jan 30, 2008 19.24 19.69 18.11 18.64 906,240 -0.41(-2.15%)
Jan 29, 2008 19.63 19.75 18.95 19.05 391,170 -0.50(-2.56%)
Jan 28, 2008 19.54 19.75 19.08 19.55 538,609 +0.18(+0.93%)
Jan 25, 2008 20.58 20.89 19.21 19.37 816,853 -0.10(-0.51%)
Jan 24, 2008 17.58 19.71 17.41 19.47 1,022,584 +2.07(+11.90%)
Jan 23, 2008 16.86 17.41 15.33 17.40 1,106,281 +0.41(+2.41%)
Jan 22, 2008 16.26 17.49 15.00 16.99 649,747 -0.52(-2.97%)
Jan 21, 2008 18.12 18.50 16.90 17.51 882,193 +0.00(+0.00%)
Jan 18, 2008 18.12 18.50 16.90 17.51 882,193 -0.16(-0.91%)
Jan 17, 2008 19.20 19.50 17.58 17.67 1,098,428 -1.46(-7.63%)
Jan 16, 2008 19.81 20.38 18.63 19.13 972,212 -0.98(-4.87%)
Jan 15, 2008 21.10 21.28 19.82 20.11 651,624 -1.57(-7.24%)
Jan 14, 2008 21.16 21.84 20.85 21.68 584,597 +0.88(+4.23%)
Jan 11, 2008 20.61 21.61 20.61 20.80 574,872 -0.06(-0.29%)
Jan 10, 2008 21.69 21.69 20.20 20.86 913,209 -1.04(-4.75%)
Jan 09, 2008 22.86 23.04 20.64 21.90 1,097,406 -1.18(-5.11%)
Jan 08, 2008 22.90 23.92 22.87 23.08 880,463 +0.24(+1.05%)
Jan 07, 2008 25.09 25.09 22.33 22.84 1,128,306 -1.95(-7.87%)
Jan 04, 2008 26.56 26.58 24.55 24.79 718,517 -2.18(-8.08%)
Jan 03, 2008 27.65 27.68 26.87 26.97 382,424 -0.51(-1.86%)
Jan 02, 2008 28.30 28.45 27.11 27.48 446,923 -0.44(-1.58%)
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.