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, 2016 16.26 16.75 16.26 16.53 299,228 +0.23(+1.41%)
May 27, 2016 16.24 16.30 16.30 16.30 262,500 -0.05(-0.31%)
May 26, 2016 16.49 16.67 16.11 16.35 251,016 -0.10(-0.61%)
May 25, 2016 16.57 16.75 16.43 16.45 200,141 -0.05(-0.30%)
May 24, 2016 16.06 16.55 16.06 16.50 267,209 +0.48(+3.00%)
May 23, 2016 15.95 16.30 15.93 16.02 294,060 +0.07(+0.44%)
May 20, 2016 15.67 16.15 15.62 15.95 242,779 +0.30(+1.92%)
May 19, 2016 15.44 15.71 15.35 15.65 466,102 +0.15(+0.97%)
May 18, 2016 15.34 15.56 15.28 15.50 237,193 +0.09(+0.58%)
May 17, 2016 15.56 15.81 15.28 15.41 281,408 -0.14(-0.90%)
May 16, 2016 15.34 15.66 15.18 15.55 387,870 +0.16(+1.04%)
May 13, 2016 15.50 15.76 15.35 15.39 322,567 -0.16(-1.03%)
May 12, 2016 16.09 16.23 15.52 15.55 404,921 -0.52(-3.24%)
May 11, 2016 16.24 16.32 15.90 16.07 318,092 -0.25(-1.53%)
May 10, 2016 16.29 16.48 16.09 16.32 406,267 +0.02(+0.12%)
May 09, 2016 16.28 16.61 16.20 16.30 227,404 -0.05(-0.31%)
May 06, 2016 16.74 16.89 16.19 16.35 418,453 -0.58(-3.43%)
May 05, 2016 17.76 17.82 16.90 16.93 481,176 -0.86(-4.83%)
May 04, 2016 17.77 18.32 17.33 17.79 622,101 -0.13(-0.73%)
May 03, 2016 18.16 18.37 17.86 17.92 413,022 -0.48(-2.61%)
May 02, 2016 17.40 18.60 17.37 18.40 814,707 +1.07(+6.17%)
Apr 29, 2016 17.35 17.79 17.10 17.33 621,804 +0.34(+2.00%)
Apr 28, 2016 17.53 17.53 16.92 16.99 357,799 -0.51(-2.91%)
Apr 27, 2016 17.35 17.66 17.24 17.50 281,712 +0.13(+0.75%)
Apr 26, 2016 17.32 17.45 17.09 17.37 263,137 +0.04(+0.23%)
Apr 25, 2016 17.12 17.66 17.12 17.33 453,200 +0.11(+0.64%)
Apr 22, 2016 17.34 17.64 17.17 17.22 326,257 -0.06(-0.35%)
Apr 21, 2016 16.99 17.51 16.99 17.28 346,736 +0.26(+1.53%)
Apr 20, 2016 16.80 17.22 16.71 17.02 207,634 +0.17(+1.01%)
Apr 19, 2016 16.99 17.08 16.71 16.85 235,767 -0.19(-1.12%)
Apr 18, 2016 16.95 17.14 16.87 17.04 181,292 -0.01(-0.06%)
Apr 15, 2016 17.00 17.24 16.83 17.05 355,217 +0.03(+0.18%)
Apr 14, 2016 16.77 17.22 16.73 17.02 286,026 +0.22(+1.31%)
Apr 13, 2016 16.25 16.92 16.25 16.80 342,582 +0.60(+3.70%)
Apr 12, 2016 16.22 16.33 16.00 16.20 246,992 +0.15(+0.93%)
Apr 11, 2016 16.23 16.42 16.00 16.05 437,734 -0.13(-0.80%)
Apr 08, 2016 16.63 16.68 16.10 16.18 265,804 -0.28(-1.70%)
Apr 07, 2016 16.24 16.68 16.24 16.46 642,680 +0.09(+0.55%)
Apr 06, 2016 16.36 16.47 16.05 16.37 359,478 +0.16(+0.99%)
Apr 05, 2016 16.03 16.64 15.77 16.21 899,622 +0.10(+0.62%)
Apr 04, 2016 15.51 16.36 15.51 16.11 501,974 +0.58(+3.73%)
Apr 01, 2016 15.25 15.63 15.18 15.53 188,902 +0.13(+0.84%)
Mar 31, 2016 15.35 15.59 15.35 15.40 187,126 +0.03(+0.20%)
Mar 30, 2016 15.24 15.48 15.10 15.37 208,251 +0.18(+1.18%)
Mar 29, 2016 15.02 15.38 14.72 15.19 194,329 +0.13(+0.86%)
Mar 28, 2016 14.94 15.12 14.54 15.06 278,641 +0.15(+1.01%)
Mar 24, 2016 14.91 14.91 14.91 14.91 297,600 -0.07(-0.47%)
Mar 23, 2016 15.54 15.68 14.98 14.98 361,317 -0.56(-3.60%)
Mar 22, 2016 15.34 15.84 15.16 15.54 382,924 +0.15(+0.97%)
Mar 21, 2016 14.90 15.45 14.81 15.39 416,623 +0.59(+3.99%)
Mar 18, 2016 14.98 15.20 14.80 14.80 695,285 -0.10(-0.67%)
Mar 17, 2016 14.53 15.02 14.46 14.90 336,558 +0.32(+2.19%)
Mar 16, 2016 14.50 14.89 14.37 14.58 405,866 +0.08(+0.55%)
Mar 15, 2016 14.88 14.96 14.45 14.50 287,931 -0.48(-3.20%)
Mar 14, 2016 15.03 15.23 14.86 14.98 242,763 -0.11(-0.73%)
Mar 11, 2016 14.62 15.10 14.62 15.09 313,121 +0.52(+3.57%)
Mar 10, 2016 14.82 14.88 14.37 14.57 316,865 -0.23(-1.55%)
Mar 09, 2016 14.72 14.89 14.56 14.80 314,304 +0.10(+0.68%)
Mar 08, 2016 15.19 15.21 14.65 14.70 446,167 -0.53(-3.48%)
Mar 07, 2016 14.70 15.50 14.65 15.23 451,698 +0.53(+3.61%)
Mar 04, 2016 14.50 15.08 14.49 14.70 772,790 +0.21(+1.45%)
Mar 03, 2016 14.09 14.54 14.02 14.49 329,594 +0.35(+2.48%)
Mar 02, 2016 14.08 14.23 13.81 14.14 530,167 +0.11(+0.78%)
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.