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 28, 2013 8.450 8.490 8.400 8.440 81,804 -0.02(-0.24%)
Mar 27, 2013 8.400 8.460 8.400 8.460 45,490 +0.02(+0.24%)
Mar 26, 2013 8.440 8.445 8.400 8.440 84,567 +0.01(+0.12%)
Mar 25, 2013 8.440 8.480 8.360 8.430 100,289 -0.02(-0.24%)
Mar 22, 2013 8.470 8.500 8.400 8.450 53,933 +0.00(+0.00%)
Mar 21, 2013 8.280 8.500 8.280 8.450 135,837 +0.13(+1.56%)
Mar 20, 2013 8.290 8.340 8.240 8.320 65,234 +0.03(+0.36%)
Mar 19, 2013 8.470 8.470 8.250 8.290 80,260 -0.13(-1.54%)
Mar 18, 2013 8.280 8.570 8.260 8.420 104,808 +0.05(+0.60%)
Mar 15, 2013 8.450 8.450 8.330 8.370 214,362 -0.06(-0.71%)
Mar 14, 2013 8.400 8.450 8.300 8.430 133,973 +0.03(+0.36%)
Mar 13, 2013 8.340 8.450 8.300 8.400 142,448 +0.08(+0.96%)
Mar 12, 2013 8.380 8.500 8.300 8.320 62,344 -0.06(-0.72%)
Mar 11, 2013 8.660 8.750 8.340 8.380 137,891 -0.34(-3.90%)
Mar 08, 2013 8.770 8.790 8.680 8.720 47,382 +0.02(+0.23%)
Mar 07, 2013 8.590 8.720 8.456 8.700 59,435 +0.09(+1.05%)
Mar 06, 2013 8.750 8.780 8.500 8.610 65,982 -0.14(-1.60%)
Mar 05, 2013 8.700 8.800 8.690 8.750 114,322 +0.14(+1.63%)
Mar 04, 2013 8.250 8.640 8.175 8.610 149,590 +0.30(+3.61%)
Mar 01, 2013 8.190 8.320 8.170 8.310 95,835 +0.04(+0.48%)
Feb 28, 2013 8.360 8.390 8.240 8.270 83,656 -0.06(-0.72%)
Feb 27, 2013 8.290 8.450 8.290 8.330 69,624 +0.04(+0.48%)
Feb 26, 2013 8.280 8.430 8.240 8.290 111,900 -0.01(-0.12%)
Feb 25, 2013 8.340 8.560 8.280 8.300 129,390 +0.03(+0.36%)
Feb 22, 2013 7.960 8.380 7.920 8.270 182,825 +0.49(+6.30%)
Feb 21, 2013 7.850 8.010 7.360 7.780 321,309 -0.41(-5.01%)
Feb 20, 2013 8.310 8.430 8.160 8.190 161,594 -0.14(-1.68%)
Feb 19, 2013 8.220 8.390 8.195 8.330 215,041 +0.11(+1.34%)
Feb 15, 2013 8.100 8.220 8.030 8.220 94,673 +0.14(+1.73%)
Feb 14, 2013 7.770 8.080 7.770 8.080 83,741 +0.30(+3.86%)
Feb 13, 2013 7.680 7.790 7.580 7.780 252,270 +0.12(+1.57%)
Feb 12, 2013 7.660 7.770 7.640 7.660 104,753 +0.00(+0.00%)
Feb 11, 2013 7.620 7.670 7.570 7.660 53,462 +0.04(+0.52%)
Feb 08, 2013 7.660 7.740 7.580 7.620 42,772 -0.03(-0.39%)
Feb 07, 2013 7.720 7.840 7.600 7.650 137,575 -0.05(-0.65%)
Feb 06, 2013 7.810 7.810 7.630 7.700 101,679 -0.04(-0.52%)
Feb 04, 2013 8.040 8.100 7.720 7.740 123,198 -0.41(-5.03%)
Feb 01, 2013 8.170 8.250 8.050 8.150 72,187 +0.05(+0.62%)
Jan 31, 2013 7.880 8.150 7.880 8.100 146,576 +0.23(+2.92%)
Jan 30, 2013 7.900 7.970 7.810 7.870 93,189 -0.09(-1.13%)
Jan 29, 2013 7.950 8.000 7.920 7.960 158,552 +0.02(+0.25%)
Jan 28, 2013 7.780 7.950 7.770 7.940 181,604 +0.16(+2.06%)
Jan 25, 2013 7.890 7.900 7.750 7.780 100,939 -0.07(-0.89%)
Jan 24, 2013 7.850 8.020 7.810 7.850 107,750 +0.00(+0.00%)
Jan 23, 2013 7.990 7.990 7.830 7.850 68,454 -0.13(-1.63%)
Jan 22, 2013 7.790 8.050 7.760 7.980 166,398 +0.22(+2.84%)
Jan 18, 2013 7.900 7.900 7.740 7.760 87,068 -0.12(-1.52%)
Jan 17, 2013 7.950 8.000 7.870 7.880 98,903 -0.02(-0.25%)
Jan 16, 2013 7.990 8.000 7.890 7.900 57,887 -0.10(-1.25%)
Jan 15, 2013 8.030 8.200 7.980 8.000 122,904 -0.11(-1.36%)
Jan 14, 2013 8.050 8.190 7.990 8.110 61,338 +0.05(+0.62%)
Jan 11, 2013 7.970 8.110 7.910 8.060 59,779 +0.13(+1.64%)
Jan 10, 2013 7.880 7.950 7.800 7.930 113,751 +0.11(+1.41%)
Jan 09, 2013 7.660 7.830 7.660 7.820 129,673 +0.22(+2.89%)
Jan 08, 2013 7.550 7.780 7.420 7.600 202,103 -0.03(-0.39%)
Jan 07, 2013 7.990 8.050 7.560 7.630 160,783 -0.36(-4.49%)
Jan 04, 2013 8.050 8.110 7.970 7.989 66,398 -0.00(-0.02%)
Jan 03, 2013 8.150 8.250 7.970 7.990 105,194 -0.15(-1.84%)
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.