Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 02, 2009
5.010
5.100
4.500
4.520
200,935
-0.42(-8.50%)
Feb 27, 2009
5.020
5.110
4.860
4.940
309,884
-0.01(-0.20%)
Feb 26, 2009
5.060
5.290
4.950
4.950
257,866
-0.09(-1.79%)
Feb 25, 2009
5.120
5.320
5.010
5.040
257,538
-0.04(-0.79%)
Feb 24, 2009
5.010
5.485
4.875
5.080
479,333
+0.13(+2.63%)
Feb 23, 2009
5.250
5.280
4.880
4.950
455,113
-0.30(-5.71%)
Feb 20, 2009
4.500
5.790
4.400
5.250
1,256,182
+0.77(+17.19%)
Feb 19, 2009
6.290
6.340
3.920
4.480
1,671,660
-1.81(-28.78%)
Feb 18, 2009
6.500
6.700
6.260
6.290
278,900
-0.12(-1.87%)
Feb 17, 2009
7.010
7.060
6.410
6.410
398,680
-0.79(-10.97%)
Feb 13, 2009
7.340
7.520
7.130
7.200
155,125
-0.16(-2.17%)
Feb 12, 2009
7.070
7.390
7.050
7.360
162,832
+0.23(+3.23%)
Feb 11, 2009
7.070
7.330
7.050
7.130
81,405
+0.09(+1.28%)
Feb 10, 2009
7.460
7.740
7.020
7.040
209,947
-0.47(-6.26%)
Feb 09, 2009
7.930
7.950
7.480
7.510
205,691
-0.41(-5.18%)
Feb 06, 2009
7.450
7.970
7.430
7.920
298,016
+0.47(+6.31%)
Feb 05, 2009
6.910
7.670
6.850
7.450
472,463
+0.49(+7.04%)
Feb 04, 2009
6.900
7.170
6.790
6.960
330,901
+0.04(+0.58%)
Feb 03, 2009
6.960
7.050
6.650
6.920
228,654
+0.04(+0.58%)
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
.