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 (%)
May 31, 2017 13.95 13.95 13.60 13.70 148,534 -0.30(-2.14%)
May 30, 2017 14.10 14.10 13.80 14.00 124,900 -0.10(-0.71%)
May 26, 2017 14.10 14.20 13.84 14.10 126,252 +0.00(+0.00%)
May 25, 2017 14.40 14.40 13.95 14.10 152,175 -0.30(-2.08%)
May 24, 2017 14.30 14.50 14.25 14.40 94,101 +0.15(+1.05%)
May 23, 2017 14.30 14.50 14.17 14.25 92,671 +0.00(+0.00%)
May 22, 2017 14.05 14.30 14.00 14.25 102,018 +0.30(+2.15%)
May 19, 2017 13.95 14.15 13.90 13.95 112,906 +0.00(+0.00%)
May 18, 2017 14.00 14.10 13.85 13.95 137,270 -0.10(-0.71%)
May 17, 2017 14.35 14.45 14.05 14.05 173,448 -0.55(-3.77%)
May 16, 2017 14.80 14.82 14.50 14.60 221,567 -0.15(-1.02%)
May 15, 2017 14.20 14.85 14.15 14.75 361,666 +0.65(+4.61%)
May 12, 2017 14.30 14.45 14.10 14.10 131,613 -0.25(-1.74%)
May 11, 2017 14.50 14.58 14.25 14.35 107,101 -0.30(-2.05%)
May 10, 2017 14.60 14.65 14.35 14.65 130,661 +0.05(+0.34%)
May 09, 2017 14.85 14.95 14.55 14.60 144,008 -0.20(-1.35%)
May 08, 2017 14.50 14.85 14.50 14.80 136,162 +0.25(+1.72%)
May 05, 2017 14.50 14.65 14.40 14.55 101,616 +0.10(+0.69%)
May 04, 2017 14.10 14.50 14.07 14.45 200,579 +0.35(+2.48%)
May 03, 2017 13.80 14.15 13.80 14.10 147,825 +0.15(+1.08%)
May 02, 2017 13.80 14.05 13.50 13.95 209,431 +0.25(+1.82%)
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.