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 (%)
Aug 31, 2012 9.520 9.531 9.300 9.420 120,706 -0.03(-0.32%)
Aug 30, 2012 9.540 9.550 9.310 9.450 87,983 -0.17(-1.77%)
Aug 29, 2012 9.490 9.670 9.450 9.620 118,600 +0.08(+0.84%)
Aug 27, 2012 9.500 9.780 9.500 9.540 160,628 +0.12(+1.27%)
Aug 24, 2012 9.500 9.550 9.310 9.420 174,275 -0.21(-2.18%)
Aug 23, 2012 9.870 9.870 9.480 9.630 96,835 -0.26(-2.63%)
Aug 22, 2012 10.01 10.10 9.850 9.890 111,751 -0.18(-1.79%)
Aug 21, 2012 10.08 10.41 9.883 10.07 111,072 +0.07(+0.70%)
Aug 20, 2012 10.23 10.23 9.820 10.00 124,419 -0.25(-2.44%)
Aug 17, 2012 9.950 10.25 9.900 10.25 143,328 +0.28(+2.81%)
Aug 16, 2012 9.850 9.980 9.670 9.970 137,506 +0.10(+1.01%)
Aug 15, 2012 9.790 9.920 9.650 9.870 124,910 +0.09(+0.92%)
Aug 14, 2012 9.500 9.890 9.480 9.780 278,858 +0.33(+3.49%)
Aug 13, 2012 9.400 9.480 9.235 9.450 263,005 +0.08(+0.85%)
Aug 10, 2012 9.330 9.420 9.250 9.370 144,847 +0.03(+0.32%)
Aug 09, 2012 9.480 9.540 9.300 9.340 126,718 -0.12(-1.32%)
Aug 08, 2012 9.440 9.650 9.410 9.465 146,537 +0.00(+0.05%)
Aug 07, 2012 9.480 9.650 9.370 9.460 176,926 +0.05(+0.53%)
Aug 06, 2012 9.100 9.480 9.060 9.410 148,202 +0.33(+3.63%)
Aug 03, 2012 9.000 9.140 8.970 9.080 222,376 +0.22(+2.48%)
Aug 02, 2012 8.930 9.090 8.790 8.860 133,864 -0.15(-1.66%)
Aug 01, 2012 9.330 9.330 9.000 9.010 181,155 -0.24(-2.59%)
Jul 31, 2012 9.250 9.680 9.130 9.250 330,653 -0.01(-0.11%)
Jul 30, 2012 9.420 9.630 9.120 9.260 212,328 -0.15(-1.65%)
Jul 27, 2012 9.200 9.490 8.750 9.415 453,618 +0.22(+2.45%)
Jul 26, 2012 8.740 9.500 8.650 9.190 799,161 +1.75(+23.52%)
Jul 25, 2012 7.210 7.520 7.210 7.440 362,757 +0.30(+4.20%)
Jul 24, 2012 7.320 7.320 6.990 7.140 210,327 -0.13(-1.79%)
Jul 23, 2012 7.480 7.480 7.140 7.270 187,032 -0.33(-4.34%)
Jul 20, 2012 7.750 7.750 7.590 7.600 103,692 -0.21(-2.69%)
Jul 19, 2012 7.780 7.940 7.600 7.810 137,286 +0.06(+0.77%)
Jul 18, 2012 7.920 8.090 7.690 7.750 188,425 -0.21(-2.64%)
Jul 17, 2012 7.970 8.110 7.870 7.960 146,346 +0.01(+0.13%)
Jul 16, 2012 8.050 8.080 7.940 7.950 96,738 -0.13(-1.61%)
Jul 13, 2012 8.050 8.100 8.010 8.080 94,681 +0.04(+0.50%)
Jul 12, 2012 7.920 8.090 7.690 8.040 144,362 +0.05(+0.63%)
Jul 11, 2012 7.980 8.130 7.900 7.990 92,621 +0.06(+0.76%)
Jul 10, 2012 8.110 8.165 7.860 7.930 96,029 -0.16(-1.98%)
Jul 09, 2012 8.110 8.190 7.985 8.090 223,219 -0.08(-0.98%)
Jul 06, 2012 8.510 8.530 8.090 8.170 121,578 -0.46(-5.33%)
Jul 05, 2012 8.570 8.760 8.520 8.630 117,586 +0.01(+0.12%)
Jul 03, 2012 8.380 8.690 8.340 8.620 91,325 +0.20(+2.38%)
Jul 02, 2012 8.200 8.420 7.910 8.420 154,677 +0.24(+2.93%)
Jun 29, 2012 8.090 8.220 8.000 8.180 169,248 +0.19(+2.38%)
Jun 28, 2012 7.870 8.060 7.810 7.990 169,375 +0.04(+0.50%)
Jun 27, 2012 7.740 7.960 7.690 7.950 93,188 +0.25(+3.25%)
Jun 26, 2012 7.690 7.790 7.570 7.700 104,355 -0.01(-0.13%)
Jun 25, 2012 7.650 7.780 7.330 7.710 114,339 -0.09(-1.15%)
Jun 22, 2012 7.740 7.920 7.630 7.800 823,882 +0.10(+1.30%)
Jun 21, 2012 7.680 7.800 7.640 7.700 122,505 +0.00(+0.00%)
Jun 20, 2012 7.550 7.810 7.460 7.700 141,770 +0.14(+1.85%)
Jun 19, 2012 7.750 7.870 7.550 7.560 174,925 -0.14(-1.82%)
Jun 18, 2012 7.650 7.770 7.603 7.700 73,527 +0.01(+0.13%)
Jun 15, 2012 7.540 7.840 7.380 7.690 256,982 +0.13(+1.72%)
Jun 14, 2012 7.100 7.560 7.050 7.560 214,769 +0.47(+6.63%)
Jun 13, 2012 7.070 7.250 7.055 7.090 209,228 +0.00(+0.00%)
Jun 12, 2012 7.130 7.130 6.960 7.090 113,167 +0.00(+0.00%)
Jun 11, 2012 7.440 7.440 7.090 7.090 128,281 -0.26(-3.54%)
Jun 08, 2012 7.260 7.400 7.080 7.350 122,193 +0.05(+0.68%)
Jun 07, 2012 7.500 7.550 7.290 7.300 152,890 -0.10(-1.35%)
Jun 06, 2012 7.090 7.400 7.090 7.400 162,301 +0.34(+4.82%)
Jun 05, 2012 7.010 7.190 7.000 7.060 147,521 +0.04(+0.57%)
Jun 04, 2012 6.860 7.070 6.750 7.020 174,382 +0.17(+2.48%)
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.