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 28, 2010 6.460 6.490 6.340 6.370 54,663 -0.09(-1.39%)
May 27, 2010 6.480 6.490 6.320 6.460 77,504 +0.10(+1.57%)
May 26, 2010 6.300 6.620 6.300 6.360 144,124 +0.11(+1.76%)
May 25, 2010 6.220 6.330 6.140 6.250 117,905 -0.14(-2.19%)
May 24, 2010 6.500 6.590 6.360 6.390 83,152 -0.13(-1.99%)
May 21, 2010 6.180 6.550 6.130 6.520 165,158 +0.28(+4.49%)
May 20, 2010 6.310 6.590 6.240 6.240 172,007 -0.40(-6.02%)
May 19, 2010 6.740 6.810 6.600 6.640 64,415 -0.15(-2.21%)
May 18, 2010 6.950 6.960 6.760 6.790 60,880 -0.07(-1.02%)
May 17, 2010 6.970 7.000 6.760 6.860 142,850 -0.05(-0.72%)
May 14, 2010 6.770 6.930 6.660 6.910 135,257 +0.06(+0.88%)
May 13, 2010 6.910 6.990 6.760 6.850 89,758 -0.08(-1.15%)
May 12, 2010 6.640 7.000 6.640 6.930 181,709 +0.32(+4.84%)
May 11, 2010 6.660 6.790 6.600 6.610 69,756 -0.12(-1.78%)
May 10, 2010 6.580 6.750 6.500 6.730 171,762 +0.48(+7.68%)
May 07, 2010 6.370 6.580 6.230 6.250 246,901 -0.21(-3.25%)
May 06, 2010 6.560 6.660 6.250 6.460 293,503 -0.12(-1.82%)
May 05, 2010 6.670 6.740 6.560 6.580 375,908 -0.16(-2.37%)
May 04, 2010 6.540 6.760 6.480 6.740 259,682 +0.14(+2.12%)
May 03, 2010 6.380 6.640 6.310 6.600 400,212 +0.12(+1.85%)
Apr 30, 2010 6.790 6.800 6.470 6.480 231,555 -0.29(-4.28%)
Apr 29, 2010 6.960 7.210 6.720 6.770 416,040 -0.19(-2.73%)
Apr 28, 2010 7.010 7.210 6.920 6.960 203,210 -0.07(-1.00%)
Apr 27, 2010 7.360 7.600 6.800 7.030 696,008 -1.12(-13.74%)
Apr 26, 2010 8.000 8.300 8.000 8.150 125,842 +0.12(+1.49%)
Apr 23, 2010 7.960 8.040 7.870 8.030 94,681 +0.05(+0.63%)
Apr 22, 2010 7.850 7.980 7.780 7.980 73,325 +0.07(+0.88%)
Apr 21, 2010 8.000 8.011 7.870 7.910 103,593 -0.10(-1.25%)
Apr 20, 2010 8.210 8.210 7.950 8.010 115,075 -0.15(-1.84%)
Apr 19, 2010 8.170 8.300 8.040 8.160 90,341 -0.07(-0.85%)
Apr 16, 2010 8.220 8.290 8.070 8.230 157,200 +0.01(+0.12%)
Apr 15, 2010 8.190 8.290 8.165 8.220 80,617 +0.00(+0.00%)
Apr 14, 2010 7.950 8.220 7.950 8.220 118,611 +0.31(+3.92%)
Apr 13, 2010 7.790 7.940 7.770 7.910 100,446 +0.11(+1.41%)
Apr 12, 2010 7.810 7.840 7.710 7.800 193,900 -0.07(-0.89%)
Apr 09, 2010 7.900 7.910 7.795 7.870 145,257 -0.05(-0.63%)
Apr 08, 2010 8.010 8.010 7.870 7.920 139,576 -0.13(-1.61%)
Apr 07, 2010 8.030 8.130 8.000 8.050 100,642 -0.02(-0.25%)
Apr 06, 2010 8.130 8.130 8.030 8.070 70,618 -0.12(-1.47%)
Apr 05, 2010 8.090 8.260 8.030 8.190 169,036 +0.10(+1.24%)
Apr 01, 2010 8.310 8.090 8.090 8.090 117,300 -0.16(-1.94%)
Mar 31, 2010 8.210 8.290 8.150 8.250 237,430 +0.04(+0.49%)
Mar 30, 2010 8.120 8.240 8.060 8.210 106,466 +0.08(+0.98%)
Mar 29, 2010 8.610 8.610 8.080 8.130 296,481 -0.50(-5.79%)
Mar 26, 2010 8.890 8.950 8.610 8.630 191,677 -0.22(-2.49%)
Mar 25, 2010 8.850 8.900 8.740 8.850 246,411 +0.10(+1.14%)
Mar 24, 2010 8.700 8.790 8.640 8.750 225,278 +0.00(+0.00%)
Mar 23, 2010 8.640 8.800 8.630 8.750 179,567 +0.09(+1.04%)
Mar 22, 2010 8.600 8.690 8.560 8.660 128,477 +0.01(+0.12%)
Mar 19, 2010 8.650 8.650 8.500 8.650 250,241 +0.03(+0.35%)
Mar 18, 2010 8.620 8.630 8.570 8.620 146,485 -0.03(-0.35%)
Mar 17, 2010 8.640 8.680 8.580 8.650 128,528 +0.00(+0.00%)
Mar 16, 2010 8.610 8.650 8.550 8.650 116,904 +0.04(+0.46%)
Mar 15, 2010 8.630 8.710 8.590 8.610 83,180 -0.08(-0.92%)
Mar 12, 2010 8.830 8.900 8.560 8.690 269,786 -0.20(-2.25%)
Mar 11, 2010 8.410 8.980 8.250 8.890 403,208 +0.47(+5.58%)
Mar 10, 2010 7.940 8.420 7.880 8.420 439,294 +0.50(+6.31%)
Mar 09, 2010 7.800 7.945 7.750 7.920 131,341 +0.13(+1.67%)
Mar 08, 2010 7.760 7.800 7.740 7.790 89,538 +0.02(+0.26%)
Mar 05, 2010 7.580 7.790 7.560 7.770 170,900 +0.21(+2.78%)
Mar 04, 2010 7.750 7.750 7.450 7.560 195,156 -0.13(-1.69%)
Mar 03, 2010 7.840 7.850 7.680 7.690 107,619 -0.10(-1.28%)
Mar 02, 2010 7.830 7.900 7.750 7.790 185,494 -0.05(-0.64%)
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.