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 (%)
Jun 30, 2003
1.300
1.250
1.000
1.200
5,600
-0.10(-7.69%)
Jun 27, 2003
1.250
1.300
1.250
1.300
5,100
+0.05(+4.00%)
Jun 26, 2003
1.260
1.260
1.250
1.250
2,700
-0.05(-3.85%)
Jun 25, 2003
1.300
1.350
1.300
1.300
5,100
+0.00(+0.00%)
Jun 24, 2003
1.360
1.360
1.300
1.300
4,200
-0.08(-5.80%)
Jun 23, 2003
1.370
1.380
1.370
1.380
4,500
-0.04(-2.82%)
Jun 20, 2003
1.410
1.470
1.380
1.420
7,400
-0.01(-0.70%)
Jun 19, 2003
1.350
1.460
1.350
1.430
11,700
+0.02(+1.42%)
Jun 18, 2003
1.335
1.420
1.300
1.410
13,700
+0.11(+8.46%)
Jun 17, 2003
1.320
1.400
1.300
1.300
6,800
+0.05(+4.00%)
Jun 16, 2003
1.360
1.490
1.250
1.250
23,300
-0.15(-10.71%)
Jun 13, 2003
1.370
1.490
1.370
1.400
78,600
+0.04(+2.94%)
Jun 12, 2003
1.250
1.360
1.210
1.360
7,000
+0.06(+4.62%)
Jun 11, 2003
1.270
1.310
1.270
1.300
4,700
+0.01(+0.78%)
Jun 10, 2003
1.210
1.340
1.210
1.290
14,100
+0.03(+2.38%)
Jun 09, 2003
1.220
1.350
1.210
1.260
42,100
+0.05(+4.13%)
Jun 06, 2003
1.220
1.250
1.150
1.210
26,200
+0.00(+0.00%)
Jun 05, 2003
1.220
1.250
1.200
1.210
31,000
-0.01(-0.82%)
Jun 04, 2003
1.250
1.260
1.220
1.220
16,700
-0.03(-2.40%)
Jun 03, 2003
1.300
1.300
1.230
1.250
53,500
-0.05(-3.85%)
Jun 02, 2003
1.230
1.310
1.230
1.300
36,800
+0.07(+5.69%)
May 30, 2003
1.230
1.250
1.230
1.230
19,700
-0.03(-2.38%)
May 29, 2003
1.350
1.410
1.250
1.260
25,900
-0.09(-6.67%)
May 28, 2003
1.320
1.450
1.310
1.350
19,100
-0.01(-0.74%)
May 27, 2003
1.500
1.500
1.320
1.360
18,800
-0.12(-8.11%)
May 23, 2003
1.400
1.550
1.310
1.480
23,600
+0.07(+4.96%)
May 22, 2003
1.590
1.590
1.400
1.410
22,300
-0.15(-9.62%)
May 21, 2003
1.450
1.560
1.450
1.560
12,600
-0.03(-1.89%)
May 20, 2003
1.560
1.600
1.420
1.590
22,600
-0.06(-3.64%)
May 19, 2003
1.500
1.650
1.400
1.650
37,300
+0.05(+3.12%)
May 16, 2003
1.500
1.600
1.450
1.600
11,800
-0.03(-1.84%)
May 15, 2003
1.500
1.700
1.400
1.630
37,400
+0.16(+10.88%)
May 14, 2003
1.500
1.500
1.470
1.470
14,300
+0.01(+0.68%)
May 13, 2003
1.450
1.470
1.440
1.460
8,700
+0.01(+0.69%)
May 12, 2003
1.400
1.570
1.400
1.450
16,800
-0.05(-3.33%)
May 09, 2003
1.500
1.500
1.400
1.500
3,600
-0.01(-0.66%)
May 08, 2003
1.640
1.700
1.450
1.510
12,600
-0.14(-8.48%)
May 07, 2003
1.500
1.690
1.470
1.650
50,400
+0.17(+11.49%)
May 06, 2003
1.380
1.480
1.380
1.480
42,700
+0.10(+7.25%)
May 05, 2003
1.300
1.380
1.250
1.380
21,500
+0.08(+6.15%)
May 02, 2003
1.250
1.300
1.250
1.300
31,000
+0.00(+0.00%)
May 01, 2003
1.300
1.330
1.300
1.300
5,200
+0.05(+4.00%)
Apr 30, 2003
1.340
1.340
1.240
1.250
19,700
-0.09(-6.72%)
Apr 29, 2003
1.260
1.350
1.260
1.340
9,400
+0.04(+3.08%)
Apr 28, 2003
1.350
1.350
1.300
1.300
21,900
-0.12(-8.45%)
Apr 25, 2003
1.500
1.510
1.350
1.420
22,100
-0.13(-8.39%)
Apr 24, 2003
1.390
1.600
1.390
1.550
37,100
-0.05(-3.13%)
Apr 23, 2003
1.450
1.600
1.450
1.600
32,200
+0.10(+6.67%)
Apr 22, 2003
1.500
1.540
1.480
1.500
24,200
+0.00(+0.00%)
Apr 21, 2003
1.410
1.500
1.410
1.500
29,700
+0.10(+7.14%)
Apr 17, 2003
1.120
1.400
1.120
1.400
19,200
+0.21(+17.65%)
Apr 16, 2003
1.140
1.360
1.100
1.190
22,300
+0.12(+11.21%)
Apr 15, 2003
1.100
1.200
1.060
1.070
33,200
-0.11(-9.32%)
Apr 14, 2003
1.160
1.200
1.150
1.180
15,800
-0.10(-7.81%)
Apr 11, 2003
1.320
1.320
1.160
1.280
20,100
-0.07(-5.19%)
Apr 10, 2003
1.380
1.380
1.250
1.350
12,900
-0.02(-1.39%)
Apr 09, 2003
1.160
1.370
1.160
1.369
21,900
+0.17(+14.08%)
Apr 08, 2003
1.350
1.350
1.180
1.200
9,900
-0.17(-12.41%)
Apr 07, 2003
1.460
1.500
1.300
1.370
39,700
-0.01(-0.72%)
Apr 04, 2003
1.290
1.380
1.260
1.380
40,000
+0.10(+7.81%)
Apr 03, 2003
1.150
1.300
1.150
1.280
37,200
+0.16(+14.29%)
Apr 02, 2003
0.9900
1.120
0.9900
1.120
5,500
+0.03(+2.75%)
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
.