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, 2009
7.370
7.500
7.230
7.310
133,220
-0.03(-0.41%)
Jun 29, 2009
7.330
7.480
7.190
7.340
114,362
+0.02(+0.27%)
Jun 26, 2009
6.980
7.340
6.950
7.320
426,473
+0.27(+3.83%)
Jun 25, 2009
6.850
7.070
6.810
7.050
191,929
+0.12(+1.73%)
Jun 24, 2009
6.990
7.130
6.870
6.930
93,078
-0.03(-0.43%)
Jun 23, 2009
6.840
7.070
6.840
6.960
122,739
+0.14(+2.05%)
Jun 22, 2009
7.350
7.360
6.820
6.820
210,768
-0.58(-7.84%)
Jun 19, 2009
7.400
7.630
7.350
7.400
204,818
+0.07(+0.95%)
Jun 18, 2009
7.380
7.430
7.150
7.330
111,827
-0.04(-0.54%)
Jun 17, 2009
7.310
7.450
7.150
7.370
154,745
+0.18(+2.50%)
Jun 16, 2009
7.540
7.720
7.180
7.190
245,307
-0.30(-4.01%)
Jun 15, 2009
7.630
7.750
7.260
7.490
212,245
-0.36(-4.59%)
Jun 12, 2009
7.650
7.850
7.602
7.850
137,997
+0.18(+2.35%)
Jun 11, 2009
7.740
7.920
7.620
7.670
253,047
-0.07(-0.90%)
Jun 10, 2009
8.010
8.010
7.600
7.740
263,442
-0.15(-1.90%)
Jun 09, 2009
8.000
8.130
7.890
7.890
143,541
-0.04(-0.50%)
Jun 08, 2009
8.010
8.120
7.850
7.930
141,050
-0.18(-2.22%)
Jun 05, 2009
8.310
8.310
8.060
8.110
87,137
-0.10(-1.22%)
Jun 04, 2009
7.970
8.350
7.970
8.210
132,051
+0.01(+0.12%)
Jun 03, 2009
8.330
8.330
8.000
8.200
282,256
-0.14(-1.68%)
Jun 02, 2009
7.880
8.370
7.500
8.340
323,917
+0.44(+5.57%)
Jun 01, 2009
7.560
7.950
7.380
7.900
318,445
+0.49(+6.61%)
May 29, 2009
7.510
7.510
7.310
7.410
200,973
-0.04(-0.54%)
May 28, 2009
7.320
7.610
7.250
7.450
179,463
+0.13(+1.78%)
May 27, 2009
7.470
7.470
7.220
7.320
95,629
-0.12(-1.61%)
May 26, 2009
7.000
7.710
6.960
7.440
115,082
+0.42(+5.98%)
May 22, 2009
7.255
7.260
7.010
7.020
162,135
+0.05(+0.72%)
May 21, 2009
7.260
7.320
6.850
6.970
234,802
-0.34(-4.65%)
May 20, 2009
7.230
7.690
7.210
7.310
205,126
+0.11(+1.53%)
May 19, 2009
7.020
7.250
6.910
7.200
136,959
+0.18(+2.56%)
May 18, 2009
6.890
7.050
6.730
7.020
200,566
+0.28(+4.15%)
May 15, 2009
6.640
6.810
6.560
6.740
162,545
+0.14(+2.12%)
May 14, 2009
6.350
6.710
6.330
6.600
125,372
+0.25(+3.94%)
May 13, 2009
6.650
6.650
6.330
6.350
169,851
-0.36(-5.37%)
May 12, 2009
6.790
6.810
6.550
6.710
126,641
+0.00(+0.00%)
May 11, 2009
6.740
6.790
6.480
6.710
172,533
-0.01(-0.15%)
May 08, 2009
6.680
6.730
6.550
6.720
154,199
+0.18(+2.75%)
May 07, 2009
6.900
6.970
6.420
6.540
247,965
-0.21(-3.13%)
May 06, 2009
6.900
6.990
6.650
6.751
216,142
-0.02(-0.28%)
May 05, 2009
6.890
6.900
6.670
6.770
150,971
-0.12(-1.74%)
May 04, 2009
7.000
7.040
6.760
6.890
192,951
+0.01(+0.15%)
May 01, 2009
6.920
6.920
6.750
6.880
149,265
-0.04(-0.58%)
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%)
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
.