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 (%)
Sep 29, 2017 11.60 12.10 11.60 12.05 217,195 +0.50(+4.33%)
Sep 28, 2017 11.55 11.68 11.40 11.55 153,580 -0.10(-0.86%)
Sep 27, 2017 11.20 11.65 11.20 11.65 162,885 +0.35(+3.10%)
Sep 26, 2017 11.45 11.50 11.25 11.30 236,607 -0.05(-0.44%)
Sep 25, 2017 11.25 11.40 11.20 11.35 162,622 +0.05(+0.44%)
Sep 22, 2017 11.25 11.41 11.25 11.30 187,092 +0.00(+0.00%)
Sep 21, 2017 11.35 11.53 11.25 11.30 190,406 -0.05(-0.44%)
Sep 20, 2017 11.40 11.50 11.30 11.35 193,474 -0.10(-0.87%)
Sep 19, 2017 11.80 11.90 11.40 11.45 224,434 -0.25(-2.14%)
Sep 18, 2017 11.15 11.95 11.11 11.70 460,959 +0.65(+5.88%)
Sep 15, 2017 12.10 12.15 11.05 11.05 2,378,256 -1.05(-8.68%)
Sep 14, 2017 12.20 12.20 12.00 12.10 175,670 -0.10(-0.82%)
Sep 13, 2017 12.40 12.48 12.18 12.20 140,407 -0.15(-1.21%)
Sep 12, 2017 12.45 12.45 12.24 12.35 125,543 +0.00(+0.00%)
Sep 11, 2017 12.50 12.65 12.25 12.35 120,163 +0.00(+0.00%)
Sep 08, 2017 12.30 12.50 12.25 12.35 162,567 +0.05(+0.41%)
Sep 07, 2017 12.35 12.47 12.22 12.30 158,315 -0.10(-0.81%)
Sep 06, 2017 12.55 12.60 12.35 12.40 81,066 -0.20(-1.59%)
Sep 05, 2017 12.60 12.70 12.40 12.60 145,330 -0.05(-0.40%)
Sep 01, 2017 12.60 12.80 12.50 12.65 134,593 +0.10(+0.80%)
Aug 31, 2017 12.35 12.60 12.30 12.55 119,002 +0.25(+2.03%)
Aug 30, 2017 12.10 12.40 12.05 12.30 122,044 +0.15(+1.23%)
Aug 29, 2017 12.10 12.39 11.95 12.15 127,910 -0.15(-1.22%)
Aug 28, 2017 12.15 12.30 12.00 12.30 116,654 +0.15(+1.23%)
Aug 25, 2017 12.25 12.32 12.05 12.15 92,063 -0.10(-0.82%)
Aug 24, 2017 12.00 12.30 12.00 12.25 114,238 +0.20(+1.66%)
Aug 23, 2017 12.00 12.15 11.85 12.05 204,218 +0.00(+0.00%)
Aug 22, 2017 12.15 12.32 12.05 12.05 182,069 -0.05(-0.41%)
Aug 21, 2017 12.20 12.45 11.99 12.10 292,387 -0.15(-1.22%)
Aug 18, 2017 12.10 12.35 12.10 12.25 136,722 +0.05(+0.41%)
Aug 17, 2017 12.40 12.70 12.15 12.20 170,177 -0.20(-1.61%)
Aug 16, 2017 12.30 12.45 12.30 12.40 155,281 +0.10(+0.81%)
Aug 15, 2017 12.65 12.65 12.28 12.30 106,915 -0.25(-1.99%)
Aug 14, 2017 12.45 12.68 12.40 12.55 170,756 +0.15(+1.21%)
Aug 11, 2017 12.65 12.70 12.40 12.40 161,199 -0.25(-1.98%)
Aug 10, 2017 12.85 12.95 12.60 12.65 197,142 -0.35(-2.69%)
Aug 09, 2017 12.90 13.15 12.85 13.00 228,789 +0.00(+0.00%)
Aug 08, 2017 13.15 13.28 12.93 13.00 162,870 -0.20(-1.52%)
Aug 07, 2017 13.15 13.35 13.05 13.20 97,096 +0.00(+0.00%)
Aug 04, 2017 13.10 13.25 13.05 13.20 190,295 +0.10(+0.76%)
Aug 03, 2017 13.25 13.25 13.04 13.10 103,933 -0.15(-1.13%)
Aug 02, 2017 13.45 13.45 13.12 13.25 170,509 -0.25(-1.85%)
Aug 01, 2017 13.60 13.60 13.34 13.50 112,831 +0.00(+0.00%)
Jul 31, 2017 13.70 13.75 13.41 13.50 177,288 -0.25(-1.82%)
Jul 28, 2017 14.25 14.35 13.50 13.75 282,462 -0.50(-3.51%)
Jul 27, 2017 14.20 14.50 14.00 14.25 214,767 +0.15(+1.06%)
Jul 26, 2017 14.55 14.60 14.05 14.10 122,086 -0.50(-3.42%)
Jul 25, 2017 14.40 14.90 14.20 14.60 202,151 +0.40(+2.82%)
Jul 24, 2017 13.95 14.35 13.75 14.20 182,213 +0.20(+1.43%)
Jul 21, 2017 14.15 14.20 13.70 14.00 501,994 -0.15(-1.06%)
Jul 20, 2017 14.20 13.75 14.15 202,508 +0.15(+1.07%)
Jul 19, 2017 13.75 14.06 13.75 14.00 178,071 +0.25(+1.82%)
Jul 18, 2017 14.05 14.05 13.60 13.75 208,806 -0.40(-2.83%)
Jul 17, 2017 14.05 14.35 13.85 14.15 234,027 +0.05(+0.35%)
Jul 14, 2017 13.95 14.11 13.79 14.10 147,419 +0.10(+0.71%)
Jul 13, 2017 14.10 14.15 13.76 14.00 114,096 -0.15(-1.06%)
Jul 12, 2017 14.15 14.20 13.93 14.15 97,002 +0.10(+0.71%)
Jul 11, 2017 13.85 14.15 13.75 14.05 198,915 +0.25(+1.81%)
Jul 10, 2017 13.90 14.00 13.75 13.80 172,751 -0.10(-0.72%)
Jul 07, 2017 13.75 13.95 13.60 13.90 145,492 +0.25(+1.83%)
Jul 06, 2017 14.00 14.00 13.65 13.65 142,001 -0.50(-3.53%)
Jul 05, 2017 14.05 14.35 13.90 14.15 174,789 +0.10(+0.71%)
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.