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 29, 2009 7.510 7.510 7.310 7.410 200,973 -0.04(-0.54%)
May 28, 2009 7.320 7.610 7.250 7.450 179,463 +0.13(+1.78%)
May 27, 2009 7.470 7.470 7.220 7.320 95,629 -0.12(-1.61%)
May 26, 2009 7.000 7.710 6.960 7.440 115,082 +0.42(+5.98%)
May 22, 2009 7.255 7.260 7.010 7.020 162,135 +0.05(+0.72%)
May 21, 2009 7.260 7.320 6.850 6.970 234,802 -0.34(-4.65%)
May 20, 2009 7.230 7.690 7.210 7.310 205,126 +0.11(+1.53%)
May 19, 2009 7.020 7.250 6.910 7.200 136,959 +0.18(+2.56%)
May 18, 2009 6.890 7.050 6.730 7.020 200,566 +0.28(+4.15%)
May 15, 2009 6.640 6.810 6.560 6.740 162,545 +0.14(+2.12%)
May 14, 2009 6.350 6.710 6.330 6.600 125,372 +0.25(+3.94%)
May 13, 2009 6.650 6.650 6.330 6.350 169,851 -0.36(-5.37%)
May 12, 2009 6.790 6.810 6.550 6.710 126,641 +0.00(+0.00%)
May 11, 2009 6.740 6.790 6.480 6.710 172,533 -0.01(-0.15%)
May 08, 2009 6.680 6.730 6.550 6.720 154,199 +0.18(+2.75%)
May 07, 2009 6.900 6.970 6.420 6.540 247,965 -0.21(-3.13%)
May 06, 2009 6.900 6.990 6.650 6.751 216,142 -0.02(-0.28%)
May 05, 2009 6.890 6.900 6.670 6.770 150,971 -0.12(-1.74%)
May 04, 2009 7.000 7.040 6.760 6.890 192,951 +0.01(+0.15%)
May 01, 2009 6.920 6.920 6.750 6.880 149,265 -0.04(-0.58%)
Apr 30, 2009 7.190 7.260 6.890 6.920 236,652 -0.19(-2.67%)
Apr 29, 2009 6.990 7.189 6.900 7.110 195,625 +0.22(+3.19%)
Apr 28, 2009 6.650 7.070 6.650 6.890 189,026 +0.15(+2.23%)
Apr 27, 2009 6.700 6.920 6.570 6.740 225,447 -0.05(-0.74%)
Apr 24, 2009 6.980 6.980 6.740 6.790 211,525 -0.10(-1.45%)
Apr 23, 2009 6.650 7.180 6.650 6.890 471,303 +0.28(+4.24%)
Apr 22, 2009 6.860 6.900 6.570 6.610 415,000 -0.38(-5.44%)
Apr 21, 2009 6.770 7.210 6.710 6.990 288,708 +0.24(+3.56%)
Apr 20, 2009 7.060 7.090 6.730 6.750 230,122 -0.49(-6.77%)
Apr 17, 2009 6.720 7.300 6.720 7.240 276,415 +0.28(+4.02%)
Apr 16, 2009 6.700 6.970 6.510 6.960 162,682 +0.46(+7.08%)
Apr 15, 2009 6.190 6.500 6.110 6.500 135,706 +0.19(+3.01%)
Apr 14, 2009 6.450 6.450 6.250 6.310 243,761 -0.21(-3.22%)
Apr 13, 2009 6.720 6.720 6.090 6.520 415,287 -0.40(-5.78%)
Apr 09, 2009 6.510 6.950 6.510 6.920 203,400 +0.45(+6.96%)
Apr 08, 2009 6.050 6.500 6.050 6.470 183,070 +0.45(+7.48%)
Apr 07, 2009 6.100 6.190 6.010 6.020 236,426 -0.25(-3.99%)
Apr 06, 2009 6.350 6.350 6.010 6.270 137,826 -0.08(-1.26%)
Apr 03, 2009 6.180 6.350 6.170 6.350 165,694 +0.18(+2.92%)
Apr 02, 2009 6.100 6.510 6.090 6.170 350,823 +0.22(+3.70%)
Apr 01, 2009 5.730 6.070 5.650 5.950 157,701 +0.18(+3.12%)
Mar 31, 2009 5.850 5.975 5.700 5.770 120,346 +0.02(+0.35%)
Mar 30, 2009 5.690 5.860 5.620 5.750 296,108 -0.40(-6.50%)
Mar 26, 2009 5.770 6.170 5.560 6.150 305,976 +0.30(+5.13%)
Mar 25, 2009 5.500 6.020 5.410 5.850 379,024 +0.34(+6.17%)
Mar 24, 2009 5.570 5.600 5.330 5.510 315,932 -0.09(-1.61%)
Mar 23, 2009 5.310 5.600 4.996 5.600 278,700 +0.66(+13.36%)
Mar 20, 2009 4.940 5.050 4.860 4.940 480,817 +0.05(+1.02%)
Mar 19, 2009 4.980 5.020 4.750 4.890 225,362 -0.06(-1.21%)
Mar 18, 2009 5.000 5.000 4.760 4.950 473,786 -0.05(-1.00%)
Mar 17, 2009 4.800 5.000 4.770 5.000 167,652 +0.20(+4.17%)
Mar 16, 2009 4.730 5.030 4.620 4.800 277,249 +0.13(+2.78%)
Mar 13, 2009 4.540 4.740 4.510 4.670 225,463 +0.18(+4.01%)
Mar 12, 2009 4.180 4.550 4.180 4.490 260,681 +0.30(+7.16%)
Mar 11, 2009 4.330 4.600 4.130 4.190 269,334 -0.12(-2.78%)
Mar 10, 2009 4.040 4.310 4.030 4.310 309,500 +0.41(+10.51%)
Mar 09, 2009 4.000 4.100 3.850 3.900 334,261 -0.19(-4.65%)
Mar 06, 2009 4.020 4.130 4.000 4.090 268,545 +0.08(+2.00%)
Mar 05, 2009 4.170 4.220 3.990 4.010 373,793 -0.24(-5.65%)
Mar 04, 2009 4.250 4.450 4.030 4.250 611,491 -0.27(-5.97%)
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.