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 (%)
Jun 30, 2017 14.00 14.45 13.95 14.35 139,307 +0.40(+2.87%)
Jun 29, 2017 14.45 14.55 13.85 13.95 178,668 -0.65(-4.45%)
Jun 28, 2017 14.25 14.75 14.10 14.60 204,019 +0.45(+3.18%)
Jun 27, 2017 14.55 14.65 14.05 14.15 253,041 -0.50(-3.41%)
Jun 26, 2017 14.45 14.95 14.30 14.65 247,542 +0.50(+3.53%)
Jun 23, 2017 14.05 14.60 13.78 14.15 1,159,028 +0.15(+1.07%)
Jun 22, 2017 13.85 14.05 13.55 14.00 122,472 +0.25(+1.82%)
Jun 21, 2017 13.70 13.90 13.60 13.75 122,432 +0.05(+0.36%)
Jun 20, 2017 13.80 13.85 13.53 13.70 132,989 -0.20(-1.44%)
Jun 19, 2017 13.25 13.90 13.15 13.90 225,900 +0.80(+6.11%)
Jun 16, 2017 13.60 13.60 13.05 13.10 550,010 -0.60(-4.38%)
Jun 15, 2017 13.60 13.80 13.50 13.70 171,012 +0.10(+0.74%)
Jun 14, 2017 13.80 13.90 13.55 13.60 117,625 -0.25(-1.81%)
Jun 13, 2017 14.00 14.10 13.75 13.85 131,343 -0.20(-1.42%)
Jun 12, 2017 14.10 14.15 13.85 14.05 162,217 +0.00(+0.00%)
Jun 09, 2017 14.15 14.40 13.85 14.05 140,985 -0.15(-1.06%)
Jun 08, 2017 14.10 14.25 14.00 14.20 117,997 +0.05(+0.35%)
Jun 07, 2017 14.40 14.50 14.05 14.15 192,302 -0.10(-0.70%)
Jun 06, 2017 13.90 14.30 13.86 14.25 173,720 +0.20(+1.42%)
Jun 05, 2017 14.30 14.40 13.90 14.05 183,050 -0.30(-2.09%)
Jun 02, 2017 14.30 14.60 14.25 14.35 130,119 +0.10(+0.70%)
Jun 01, 2017 13.70 14.30 13.70 14.25 120,119 +0.55(+4.01%)
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%)
May 01, 2017 13.50 13.85 13.45 13.70 159,709 +0.20(+1.48%)
Apr 28, 2017 13.85 13.85 12.70 13.50 343,676 -0.10(-0.74%)
Apr 27, 2017 13.55 13.75 13.39 13.60 165,596 -0.05(-0.37%)
Apr 26, 2017 13.15 13.70 13.01 13.65 270,329 +0.40(+3.02%)
Apr 25, 2017 13.25 13.50 13.20 13.25 181,785 +0.15(+1.15%)
Apr 24, 2017 13.05 13.20 12.95 13.10 193,723 +0.30(+2.34%)
Apr 21, 2017 12.70 12.90 12.60 12.80 170,883 +0.10(+0.79%)
Apr 20, 2017 12.65 12.70 12.50 12.70 120,178 +0.15(+1.20%)
Apr 19, 2017 12.40 12.65 12.40 12.55 163,435 +0.20(+1.62%)
Apr 18, 2017 12.25 12.40 12.12 12.35 91,447 +0.05(+0.41%)
Apr 17, 2017 12.10 12.35 12.10 12.30 118,629 +0.20(+1.65%)
Apr 13, 2017 12.05 12.25 12.05 12.10 191,239 +0.00(+0.00%)
Apr 12, 2017 12.30 12.38 12.10 12.10 263,531 -0.22(-1.83%)
Apr 11, 2017 12.40 12.50 12.15 12.32 279,292 -0.08(-0.60%)
Apr 10, 2017 12.55 12.60 12.28 12.40 292,655 -0.15(-1.20%)
Apr 07, 2017 12.85 12.85 12.50 12.55 305,197 -0.35(-2.71%)
Apr 06, 2017 12.95 12.95 12.60 12.90 217,989 -0.05(-0.39%)
Apr 05, 2017 13.00 13.25 12.80 12.95 254,976 +0.00(+0.00%)
Apr 04, 2017 12.90 13.00 12.80 12.95 192,581 +0.05(+0.39%)
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.