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, 2017 13.20 13.55 13.00 13.50 260,052 +0.25(+1.89%)
Mar 30, 2017 13.10 13.29 13.05 13.25 99,516 +0.15(+1.15%)
Mar 29, 2017 13.10 13.20 13.03 13.10 143,860 -0.05(-0.38%)
Mar 28, 2017 13.00 13.20 12.85 13.15 155,244 +0.15(+1.15%)
Mar 27, 2017 12.80 13.15 12.65 13.00 146,337 +0.10(+0.78%)
Mar 24, 2017 12.80 13.00 12.75 12.90 119,376 +0.10(+0.78%)
Mar 23, 2017 12.80 13.03 12.75 12.80 135,002 -0.05(-0.39%)
Mar 22, 2017 12.90 13.05 12.75 12.85 157,130 -0.10(-0.77%)
Mar 21, 2017 13.35 13.60 12.95 12.95 181,105 -0.40(-3.00%)
Mar 20, 2017 13.50 13.85 13.35 13.35 187,198 -0.20(-1.48%)
Mar 17, 2017 13.45 13.57 13.25 13.55 463,286 +0.10(+0.74%)
Mar 16, 2017 13.15 13.47 13.15 13.45 125,330 +0.35(+2.67%)
Mar 15, 2017 13.15 13.25 13.00 13.10 173,819 +0.00(+0.00%)
Mar 14, 2017 13.05 13.25 12.83 13.10 185,029 +0.00(+0.00%)
Mar 13, 2017 13.05 13.30 13.00 13.10 201,225 +0.00(+0.00%)
Mar 10, 2017 12.70 13.30 12.60 13.10 390,003 +0.50(+3.97%)
Mar 09, 2017 12.75 12.85 12.40 12.60 202,830 -0.10(-0.79%)
Mar 08, 2017 12.90 13.04 12.70 12.70 97,619 -0.15(-1.17%)
Mar 07, 2017 12.65 12.93 12.65 12.85 177,731 +0.15(+1.18%)
Mar 06, 2017 12.75 12.90 12.70 12.70 136,245 -0.20(-1.55%)
Mar 03, 2017 13.05 13.20 12.72 12.90 195,670 -0.20(-1.53%)
Mar 02, 2017 13.20 13.28 13.05 13.10 171,856 -0.10(-0.76%)
Mar 01, 2017 13.30 13.45 13.10 13.20 209,916 +0.20(+1.54%)
Feb 28, 2017 13.65 13.75 13.00 13.00 257,424 -0.75(-5.45%)
Feb 27, 2017 13.50 13.85 13.44 13.75 329,327 +0.20(+1.48%)
Feb 24, 2017 13.45 13.65 13.45 13.55 213,712 -0.05(-0.37%)
Feb 23, 2017 13.65 13.65 13.40 13.60 499,398 +0.00(+0.00%)
Feb 22, 2017 13.60 13.65 13.45 13.60 362,170 +0.05(+0.37%)
Feb 21, 2017 13.50 13.78 13.35 13.55 728,568 +0.15(+1.12%)
Feb 17, 2017 13.40 13.40 13.40 0 -0.15(-1.11%)
Feb 16, 2017 13.75 13.80 12.80 13.55 611,511 -0.07(-0.55%)
Feb 15, 2017 14.85 14.99 13.50 13.62 1,154,480 -2.03(-12.94%)
Feb 14, 2017 15.35 15.78 15.15 15.65 284,908 +0.20(+1.29%)
Feb 13, 2017 14.70 15.50 14.70 15.45 237,662 +0.75(+5.10%)
Feb 10, 2017 15.00 15.07 14.60 14.70 364,584 -0.25(-1.67%)
Feb 09, 2017 15.00 15.15 14.85 14.95 244,250 -0.05(-0.33%)
Feb 08, 2017 15.35 15.35 14.95 15.00 129,965 -0.20(-1.32%)
Feb 07, 2017 15.40 15.65 15.10 15.20 137,862 -0.15(-0.98%)
Feb 06, 2017 15.25 15.40 15.15 15.35 103,661 +0.00(+0.00%)
Feb 03, 2017 14.95 15.35 14.95 15.35 115,683 +0.50(+3.37%)
Feb 02, 2017 14.85 15.07 14.65 14.85 115,461 -0.10(-0.67%)
Feb 01, 2017 15.30 15.30 14.85 14.95 100,778 -0.25(-1.64%)
Jan 31, 2017 14.90 15.35 14.85 15.20 220,148 +0.20(+1.33%)
Jan 30, 2017 15.15 15.30 14.88 15.00 160,217 -0.35(-2.28%)
Jan 27, 2017 15.00 15.40 14.95 15.35 184,407 +0.30(+1.99%)
Jan 26, 2017 15.05 15.15 14.90 15.05 121,510 -0.05(-0.33%)
Jan 25, 2017 15.50 15.56 14.95 15.10 203,642 -0.30(-1.95%)
Jan 24, 2017 14.95 15.45 14.95 15.40 156,111 +0.45(+3.01%)
Jan 23, 2017 14.95 15.15 14.65 14.95 161,851 +0.00(+0.00%)
Jan 20, 2017 14.80 15.00 14.70 14.95 180,555 +0.15(+1.01%)
Jan 19, 2017 14.75 14.90 14.60 14.80 104,016 +0.00(+0.00%)
Jan 18, 2017 14.70 14.80 14.55 14.80 137,491 +0.20(+1.37%)
Jan 17, 2017 14.85 14.90 14.60 14.60 133,711 -0.25(-1.68%)
Jan 13, 2017 14.85 14.85 14.85 0 +0.40(+2.77%)
Jan 12, 2017 14.75 14.75 14.35 14.45 114,374 -0.40(-2.69%)
Jan 11, 2017 14.65 14.85 14.55 14.85 131,199 +0.20(+1.37%)
Jan 10, 2017 14.75 14.95 14.58 14.65 123,908 -0.05(-0.34%)
Jan 09, 2017 14.70 14.91 14.55 14.70 133,119 -0.05(-0.34%)
Jan 06, 2017 14.70 14.91 14.45 14.75 186,106 +0.10(+0.68%)
Jan 05, 2017 14.70 14.88 14.50 14.65 232,983 +0.00(+0.00%)
Jan 04, 2017 13.95 14.65 13.90 14.65 237,171 +0.65(+4.64%)
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.