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, 2014
10.37
11.49
10.35
11.41
654,799
+0.71(+6.64%)
Apr 29, 2014
10.75
10.99
10.34
10.70
466,134
-0.20(-1.83%)
Apr 28, 2014
10.65
11.05
10.35
10.90
1,192,138
-0.27(-2.42%)
Apr 25, 2014
9.940
11.18
9.650
11.17
2,287,869
+1.78(+18.96%)
Apr 24, 2014
8.900
9.480
8.660
9.390
1,000,619
+1.08(+13.00%)
Apr 23, 2014
8.080
8.380
7.960
8.310
151,292
+0.25(+3.10%)
Apr 22, 2014
7.940
8.250
7.900
8.060
110,565
+0.18(+2.22%)
Apr 21, 2014
8.030
8.120
7.840
7.885
52,131
-0.08(-1.07%)
Apr 17, 2014
8.000
7.970
7.970
7.970
91,000
+0.04(+0.50%)
Apr 16, 2014
7.850
8.170
7.760
7.930
153,858
+0.19(+2.45%)
Apr 15, 2014
7.560
7.790
7.420
7.740
86,288
+0.20(+2.65%)
Apr 14, 2014
7.600
7.729
7.450
7.540
55,376
+0.04(+0.53%)
Apr 11, 2014
7.500
7.659
7.420
7.500
56,325
-0.09(-1.19%)
Apr 10, 2014
7.930
7.960
7.540
7.590
57,150
-0.38(-4.77%)
Apr 09, 2014
7.900
8.000
7.718
7.970
42,719
+0.12(+1.53%)
Apr 08, 2014
7.650
7.870
7.640
7.850
59,911
+0.24(+3.15%)
Apr 07, 2014
7.540
7.650
7.400
7.610
151,696
+0.02(+0.26%)
Apr 04, 2014
7.820
7.890
7.520
7.590
96,979
-0.15(-1.94%)
Apr 03, 2014
7.790
7.970
7.600
7.740
73,573
-0.05(-0.64%)
Apr 02, 2014
7.800
7.990
7.750
7.790
98,064
-0.04(-0.51%)
Apr 01, 2014
7.580
7.850
7.580
7.830
91,575
+0.29(+3.85%)
Mar 31, 2014
7.820
7.900
7.440
7.540
198,621
-0.28(-3.58%)
Mar 28, 2014
7.900
8.100
7.770
7.820
49,768
-0.11(-1.39%)
Mar 27, 2014
7.840
8.100
7.840
7.930
52,080
+0.09(+1.15%)
Mar 26, 2014
8.310
8.310
7.840
7.840
90,492
-0.38(-4.62%)
Mar 25, 2014
8.360
8.365
8.200
8.220
32,972
-0.07(-0.84%)
Mar 24, 2014
8.490
8.490
8.100
8.290
83,468
-0.20(-2.36%)
Mar 21, 2014
8.380
8.550
8.280
8.490
220,216
+0.46(+5.73%)
Mar 20, 2014
8.030
8.060
7.930
8.030
36,932
-0.04(-0.50%)
Mar 19, 2014
8.080
8.130
7.875
8.070
58,742
-0.05(-0.62%)
Mar 18, 2014
8.000
8.140
7.870
8.120
42,861
+0.10(+1.25%)
Mar 17, 2014
8.010
8.080
7.930
8.020
45,152
+0.06(+0.75%)
Mar 14, 2014
7.940
8.070
7.840
7.960
38,565
+0.02(+0.25%)
Mar 13, 2014
8.190
8.190
7.850
7.940
60,914
-0.25(-3.05%)
Mar 12, 2014
8.050
8.205
8.000
8.190
36,812
+0.10(+1.24%)
Mar 11, 2014
8.200
8.220
7.980
8.090
53,769
-0.13(-1.58%)
Mar 10, 2014
8.370
8.390
8.160
8.220
34,879
-0.19(-2.26%)
Mar 07, 2014
8.370
8.480
8.100
8.410
46,585
+0.08(+0.96%)
Mar 06, 2014
8.460
8.589
8.246
8.330
53,466
-0.07(-0.83%)
Mar 05, 2014
8.310
8.460
8.230
8.400
53,536
+0.04(+0.48%)
Mar 04, 2014
8.190
8.650
8.170
8.360
202,656
+0.23(+2.83%)
Mar 03, 2014
7.930
8.150
7.800
8.130
121,534
+0.15(+1.88%)
Feb 28, 2014
8.000
8.020
7.920
7.980
130,764
+0.06(+0.76%)
Feb 27, 2014
7.940
8.010
7.870
7.920
79,937
-0.12(-1.49%)
Feb 26, 2014
7.900
8.090
7.810
8.040
134,601
+0.18(+2.29%)
Feb 25, 2014
7.950
8.030
7.840
7.860
64,972
-0.13(-1.63%)
Feb 24, 2014
8.018
8.070
7.950
7.990
121,885
-0.03(-0.37%)
Feb 21, 2014
7.530
8.100
7.530
8.020
177,762
-0.05(-0.62%)
Feb 20, 2014
8.000
8.160
7.870
8.070
185,237
+0.05(+0.62%)
Feb 19, 2014
8.100
8.300
7.910
8.020
220,290
-0.39(-4.64%)
Feb 18, 2014
7.790
8.750
7.500
8.410
952,207
+1.65(+24.41%)
Feb 14, 2014
6.770
6.760
6.760
6.760
87,100
+0.01(+0.15%)
Feb 13, 2014
6.700
6.800
6.685
6.750
79,247
+0.05(+0.75%)
Feb 12, 2014
6.600
6.720
6.465
6.700
135,818
+0.07(+1.06%)
Feb 11, 2014
6.780
6.780
6.610
6.630
104,343
-0.17(-2.50%)
Feb 10, 2014
6.950
6.950
6.710
6.800
86,492
-0.13(-1.88%)
Feb 07, 2014
7.000
7.050
6.810
6.930
100,547
-0.07(-1.00%)
Feb 06, 2014
7.010
7.070
7.000
7.000
61,644
+0.00(+0.00%)
Feb 05, 2014
7.010
7.070
6.870
7.000
53,900
-0.02(-0.28%)
Feb 04, 2014
7.060
7.210
7.000
7.020
62,342
-0.07(-0.99%)
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
.