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 (%)
Jan 31, 2017 14.90 15.35 14.85 15.20 220,148 +0.20(+1.33%)
Jan 30, 2017 15.15 15.30 14.88 15.00 160,217 -0.35(-2.28%)
Jan 27, 2017 15.00 15.40 14.95 15.35 184,407 +0.30(+1.99%)
Jan 26, 2017 15.05 15.15 14.90 15.05 121,510 -0.05(-0.33%)
Jan 25, 2017 15.50 15.56 14.95 15.10 203,642 -0.30(-1.95%)
Jan 24, 2017 14.95 15.45 14.95 15.40 156,111 +0.45(+3.01%)
Jan 23, 2017 14.95 15.15 14.65 14.95 161,851 +0.00(+0.00%)
Jan 20, 2017 14.80 15.00 14.70 14.95 180,555 +0.15(+1.01%)
Jan 19, 2017 14.75 14.90 14.60 14.80 104,016 +0.00(+0.00%)
Jan 18, 2017 14.70 14.80 14.55 14.80 137,491 +0.20(+1.37%)
Jan 17, 2017 14.85 14.90 14.60 14.60 133,711 -0.25(-1.68%)
Jan 13, 2017 14.85 14.85 14.85 0 +0.40(+2.77%)
Jan 12, 2017 14.75 14.75 14.35 14.45 114,374 -0.40(-2.69%)
Jan 11, 2017 14.65 14.85 14.55 14.85 131,199 +0.20(+1.37%)
Jan 10, 2017 14.75 14.95 14.58 14.65 123,908 -0.05(-0.34%)
Jan 09, 2017 14.70 14.91 14.55 14.70 133,119 -0.05(-0.34%)
Jan 06, 2017 14.70 14.91 14.45 14.75 186,106 +0.10(+0.68%)
Jan 05, 2017 14.70 14.88 14.50 14.65 232,983 +0.00(+0.00%)
Jan 04, 2017 13.95 14.65 13.90 14.65 237,171 +0.65(+4.64%)
Jan 03, 2017 13.85 14.05 13.72 14.00 189,722 +0.35(+2.56%)
Dec 30, 2016 13.65 13.65 13.65 0 +0.00(+0.00%)
Dec 29, 2016 13.60 13.72 13.45 13.65 200,315 -0.05(-0.36%)
Dec 28, 2016 14.00 14.10 13.40 13.70 255,546 -0.30(-2.14%)
Dec 27, 2016 13.70 14.12 13.70 14.00 217,673 +0.15(+1.08%)
Dec 23, 2016 13.85 13.85 13.85 0 +0.05(+0.36%)
Dec 22, 2016 14.05 14.20 13.70 13.80 173,447 -0.30(-2.13%)
Dec 21, 2016 14.00 14.15 13.85 14.10 168,761 +0.00(+0.00%)
Dec 20, 2016 14.60 14.65 13.80 14.10 321,660 -0.30(-2.08%)
Dec 19, 2016 14.40 14.65 14.30 14.40 212,709 +0.10(+0.70%)
Dec 16, 2016 14.35 14.50 14.20 14.30 496,480 -0.05(-0.35%)
Dec 15, 2016 14.15 14.50 14.10 14.35 330,484 +0.15(+1.06%)
Dec 14, 2016 14.65 14.75 13.90 14.20 470,955 -0.45(-3.07%)
Dec 13, 2016 15.05 15.30 14.57 14.65 342,367 -0.45(-2.98%)
Dec 12, 2016 15.40 15.45 14.85 15.10 195,749 -0.25(-1.63%)
Dec 09, 2016 14.65 15.95 14.65 15.35 512,657 +0.90(+6.23%)
Dec 08, 2016 14.40 14.57 13.95 14.45 213,188 +0.40(+2.85%)
Dec 07, 2016 13.80 14.10 13.80 14.05 255,119 +0.20(+1.44%)
Dec 06, 2016 14.10 14.10 13.80 13.85 300,531 -0.15(-1.07%)
Dec 05, 2016 14.00 14.20 13.90 14.00 230,225 +0.05(+0.36%)
Dec 02, 2016 13.70 14.25 13.65 13.95 201,319 +0.20(+1.45%)
Dec 01, 2016 14.55 14.85 13.70 13.75 407,046 -0.75(-5.17%)
Nov 30, 2016 14.50 14.65 14.38 14.50 150,393 +0.05(+0.35%)
Nov 29, 2016 14.75 14.80 14.40 14.45 163,761 -0.25(-1.70%)
Nov 28, 2016 15.20 15.28 14.65 14.70 191,764 -0.55(-3.61%)
Nov 25, 2016 15.20 15.38 15.15 15.25 65,339 +0.00(+0.00%)
Nov 23, 2016 15.25 15.25 15.25 0 +0.30(+2.01%)
Nov 22, 2016 14.85 15.15 14.75 14.95 179,045 +0.05(+0.34%)
Nov 21, 2016 14.75 14.90 14.60 14.90 151,405 +0.20(+1.36%)
Nov 18, 2016 14.85 15.00 14.70 14.70 228,300 -0.15(-1.01%)
Nov 17, 2016 14.90 15.00 14.75 14.85 235,453 -0.10(-0.67%)
Nov 16, 2016 14.95 15.10 14.80 14.95 145,483 -0.05(-0.33%)
Nov 15, 2016 14.90 15.10 14.80 15.00 200,548 +0.00(+0.00%)
Nov 14, 2016 15.00 15.32 14.80 15.00 268,662 +0.20(+1.35%)
Nov 11, 2016 14.25 15.00 14.20 14.80 349,937 +0.60(+4.23%)
Nov 10, 2016 14.30 14.65 14.00 14.20 405,920 +0.10(+0.71%)
Nov 09, 2016 13.40 14.10 13.30 14.10 232,816 +0.60(+4.44%)
Nov 08, 2016 13.80 13.85 13.50 13.50 172,902 -0.35(-2.53%)
Nov 07, 2016 13.70 13.95 13.60 13.85 282,504 +0.30(+2.21%)
Nov 04, 2016 13.55 14.05 13.45 13.55 237,338 -0.05(-0.37%)
Nov 03, 2016 13.80 13.90 13.45 13.60 304,460 -0.15(-1.09%)
Nov 02, 2016 13.55 13.95 13.50 13.75 236,426 +0.10(+0.73%)
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.