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 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%)
Apr 03, 2017 13.55 13.60 12.90 12.90 162,833 -0.60(-4.44%)
Mar 31, 2017 13.20 13.55 13.00 13.50 260,052 +0.25(+1.89%)
Mar 30, 2017 13.10 13.29 13.05 13.25 99,516 +0.15(+1.15%)
Mar 29, 2017 13.10 13.20 13.03 13.10 143,860 -0.05(-0.38%)
Mar 28, 2017 13.00 13.20 12.85 13.15 155,244 +0.15(+1.15%)
Mar 27, 2017 12.80 13.15 12.65 13.00 146,337 +0.10(+0.78%)
Mar 24, 2017 12.80 13.00 12.75 12.90 119,376 +0.10(+0.78%)
Mar 23, 2017 12.80 13.03 12.75 12.80 135,002 -0.05(-0.39%)
Mar 22, 2017 12.90 13.05 12.75 12.85 157,130 -0.10(-0.77%)
Mar 21, 2017 13.35 13.60 12.95 12.95 181,105 -0.40(-3.00%)
Mar 20, 2017 13.50 13.85 13.35 13.35 187,198 -0.20(-1.48%)
Mar 17, 2017 13.45 13.57 13.25 13.55 463,286 +0.10(+0.74%)
Mar 16, 2017 13.15 13.47 13.15 13.45 125,330 +0.35(+2.67%)
Mar 15, 2017 13.15 13.25 13.00 13.10 173,819 +0.00(+0.00%)
Mar 14, 2017 13.05 13.25 12.83 13.10 185,029 +0.00(+0.00%)
Mar 13, 2017 13.05 13.30 13.00 13.10 201,225 +0.00(+0.00%)
Mar 10, 2017 12.70 13.30 12.60 13.10 390,003 +0.50(+3.97%)
Mar 09, 2017 12.75 12.85 12.40 12.60 202,830 -0.10(-0.79%)
Mar 08, 2017 12.90 13.04 12.70 12.70 97,619 -0.15(-1.17%)
Mar 07, 2017 12.65 12.93 12.65 12.85 177,731 +0.15(+1.18%)
Mar 06, 2017 12.75 12.90 12.70 12.70 136,245 -0.20(-1.55%)
Mar 03, 2017 13.05 13.20 12.72 12.90 195,670 -0.20(-1.53%)
Mar 02, 2017 13.20 13.28 13.05 13.10 171,856 -0.10(-0.76%)
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.