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 28, 2004 2.000 2.130 2.000 2.080 38,000 +0.05(+2.46%)
May 27, 2004 2.070 2.080 1.990 2.030 96,100 +0.00(+0.00%)
May 26, 2004 2.040 2.070 1.990 2.030 156,600 -0.01(-0.49%)
May 25, 2004 2.160 2.160 1.920 2.040 143,200 -0.06(-2.86%)
May 24, 2004 2.150 2.150 2.050 2.100 68,500 -0.01(-0.47%)
May 21, 2004 2.020 2.150 2.020 2.110 93,900 +0.05(+2.43%)
May 20, 2004 2.150 2.150 2.030 2.060 143,600 -0.09(-4.19%)
May 19, 2004 2.240 2.300 2.150 2.150 86,000 -0.15(-6.52%)
May 18, 2004 2.260 2.330 2.170 2.300 100,300 +0.03(+1.32%)
May 17, 2004 2.150 2.340 2.140 2.270 56,900 +0.09(+4.13%)
May 14, 2004 2.240 2.320 2.090 2.180 61,200 -0.02(-0.91%)
May 13, 2004 2.200 2.230 2.110 2.200 53,300 +0.05(+2.33%)
May 12, 2004 2.220 2.220 2.050 2.150 137,100 -0.09(-4.02%)
May 11, 2004 2.160 2.250 2.160 2.240 57,600 +0.06(+2.85%)
May 10, 2004 2.220 2.340 2.070 2.178 176,500 -0.12(-5.30%)
May 07, 2004 2.300 2.350 2.250 2.300 77,200 +0.03(+1.32%)
May 06, 2004 2.250 2.350 2.240 2.270 154,100 -0.10(-4.22%)
May 05, 2004 2.310 2.370 2.260 2.370 92,600 +0.05(+2.16%)
May 04, 2004 2.260 2.430 2.250 2.320 181,500 +0.03(+1.31%)
May 03, 2004 2.570 2.640 2.220 2.290 426,100 -0.21(-8.40%)
Apr 30, 2004 2.640 2.650 2.500 2.500 110,000 -0.05(-1.96%)
Apr 29, 2004 2.760 2.880 2.520 2.550 276,600 -0.20(-7.27%)
Apr 28, 2004 2.800 2.870 2.690 2.750 171,100 -0.13(-4.51%)
Apr 27, 2004 2.820 2.940 2.760 2.880 273,900 -0.02(-0.69%)
Apr 26, 2004 3.150 3.150 2.830 2.900 755,300 -0.10(-3.33%)
Apr 23, 2004 2.650 3.380 2.510 3.000 3,796,200 +0.37(+14.07%)
Apr 22, 2004 2.530 2.930 2.510 2.630 477,100 +0.19(+7.79%)
Apr 21, 2004 2.490 2.500 2.330 2.440 83,900 +0.04(+1.67%)
Apr 20, 2004 2.580 2.580 2.350 2.400 138,700 -0.08(-3.23%)
Apr 19, 2004 2.565 2.630 2.320 2.480 129,100 +0.04(+1.64%)
Apr 16, 2004 2.380 2.640 2.380 2.440 133,800 +0.07(+2.95%)
Apr 15, 2004 2.680 2.680 2.260 2.370 181,700 -0.13(-5.20%)
Apr 14, 2004 2.630 2.660 2.380 2.500 306,400 -0.09(-3.47%)
Apr 13, 2004 3.000 3.150 2.550 2.590 750,200 -0.41(-13.67%)
Apr 12, 2004 2.550 3.100 2.500 3.000 1,075,000 +0.53(+21.46%)
Apr 08, 2004 2.200 2.520 2.100 2.470 800,100 +0.33(+15.42%)
Apr 07, 2004 2.130 2.140 2.060 2.140 20,300 +0.00(+0.00%)
Apr 06, 2004 2.100 2.140 2.100 2.140 39,800 +0.00(+0.00%)
Apr 05, 2004 2.180 2.180 2.070 2.140 66,500 -0.03(-1.38%)
Apr 02, 2004 2.100 2.200 2.030 2.170 83,900 +0.02(+0.93%)
Apr 01, 2004 2.100 2.170 2.100 2.150 51,900 +0.05(+2.38%)
Mar 31, 2004 2.040 2.120 2.000 2.100 33,600 -0.02(-0.94%)
Mar 30, 2004 2.080 2.120 2.000 2.120 29,700 +0.02(+0.95%)
Mar 29, 2004 2.200 2.200 2.100 2.100 22,000 -0.04(-1.87%)
Mar 26, 2004 2.100 2.160 2.100 2.140 51,200 -0.01(-0.47%)
Mar 25, 2004 2.000 2.150 2.000 2.150 114,500 +0.15(+7.50%)
Mar 24, 2004 1.910 2.000 1.910 2.000 285,400 +0.00(+0.00%)
Mar 23, 2004 1.890 2.020 1.890 2.000 140,300 +0.12(+6.38%)
Mar 22, 2004 1.950 2.120 1.830 1.880 169,800 -0.13(-6.47%)
Mar 19, 2004 2.050 2.130 1.950 2.010 36,300 -0.04(-1.95%)
Mar 18, 2004 2.060 2.070 2.010 2.050 28,600 +0.00(+0.00%)
Mar 17, 2004 2.010 2.110 2.010 2.050 36,500 -0.06(-2.84%)
Mar 16, 2004 2.040 2.170 2.000 2.110 37,600 -0.01(-0.47%)
Mar 15, 2004 2.100 2.210 2.020 2.120 59,700 -0.07(-3.20%)
Mar 12, 2004 2.150 2.240 2.020 2.190 77,500 +0.05(+2.34%)
Mar 11, 2004 2.050 2.170 1.950 2.140 157,500 +0.03(+1.42%)
Mar 10, 2004 2.200 2.250 2.050 2.110 140,800 -0.14(-6.22%)
Mar 09, 2004 2.225 2.250 2.170 2.250 20,500 +0.03(+1.35%)
Mar 08, 2004 2.380 2.380 2.220 2.220 60,400 -0.13(-5.53%)
Mar 05, 2004 2.320 2.380 2.200 2.350 17,300 -0.02(-0.84%)
Mar 04, 2004 2.270 2.380 2.250 2.370 25,000 +0.08(+3.49%)
Mar 03, 2004 2.330 2.380 2.270 2.290 74,300 -0.01(-0.43%)
Mar 02, 2004 2.150 2.350 2.150 2.300 156,900 +0.00(+0.00%)
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.