Indicators

VASCO Data Security International, Inc. - Common Stock (NQ: VDSI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.510	7.510	7.310	7.410	200,973	-0.04(-0.54%)
May 28, 2009	7.320	7.610	7.250	7.450	179,463	+0.13(+1.78%)
May 27, 2009	7.470	7.470	7.220	7.320	95,629	-0.12(-1.61%)
May 26, 2009	7.000	7.710	6.960	7.440	115,082	+0.42(+5.98%)
May 22, 2009	7.255	7.260	7.010	7.020	162,135	+0.05(+0.72%)
May 21, 2009	7.260	7.320	6.850	6.970	234,802	-0.34(-4.65%)
May 20, 2009	7.230	7.690	7.210	7.310	205,126	+0.11(+1.53%)
May 19, 2009	7.020	7.250	6.910	7.200	136,959	+0.18(+2.56%)
May 18, 2009	6.890	7.050	6.730	7.020	200,566	+0.28(+4.15%)
May 15, 2009	6.640	6.810	6.560	6.740	162,545	+0.14(+2.12%)
May 14, 2009	6.350	6.710	6.330	6.600	125,372	+0.25(+3.94%)
May 13, 2009	6.650	6.650	6.330	6.350	169,851	-0.36(-5.37%)
May 12, 2009	6.790	6.810	6.550	6.710	126,641	+0.00(+0.00%)
May 11, 2009	6.740	6.790	6.480	6.710	172,533	-0.01(-0.15%)
May 08, 2009	6.680	6.730	6.550	6.720	154,199	+0.18(+2.75%)
May 07, 2009	6.900	6.970	6.420	6.540	247,965	-0.21(-3.13%)
May 06, 2009	6.900	6.990	6.650	6.751	216,142	-0.02(-0.28%)
May 05, 2009	6.890	6.900	6.670	6.770	150,971	-0.12(-1.74%)
May 04, 2009	7.000	7.040	6.760	6.890	192,951	+0.01(+0.15%)

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.