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 29, 2012
8.090
8.220
8.000
8.180
169,248
+0.19(+2.38%)
Jun 28, 2012
7.870
8.060
7.810
7.990
169,375
+0.04(+0.50%)
Jun 27, 2012
7.740
7.960
7.690
7.950
93,188
+0.25(+3.25%)
Jun 26, 2012
7.690
7.790
7.570
7.700
104,355
-0.01(-0.13%)
Jun 25, 2012
7.650
7.780
7.330
7.710
114,339
-0.09(-1.15%)
Jun 22, 2012
7.740
7.920
7.630
7.800
823,882
+0.10(+1.30%)
Jun 21, 2012
7.680
7.800
7.640
7.700
122,505
+0.00(+0.00%)
Jun 20, 2012
7.550
7.810
7.460
7.700
141,770
+0.14(+1.85%)
Jun 19, 2012
7.750
7.870
7.550
7.560
174,925
-0.14(-1.82%)
Jun 18, 2012
7.650
7.770
7.603
7.700
73,527
+0.01(+0.13%)
Jun 15, 2012
7.540
7.840
7.380
7.690
256,982
+0.13(+1.72%)
Jun 14, 2012
7.100
7.560
7.050
7.560
214,769
+0.47(+6.63%)
Jun 13, 2012
7.070
7.250
7.055
7.090
209,228
+0.00(+0.00%)
Jun 12, 2012
7.130
7.130
6.960
7.090
113,167
+0.00(+0.00%)
Jun 11, 2012
7.440
7.440
7.090
7.090
128,281
-0.26(-3.54%)
Jun 08, 2012
7.260
7.400
7.080
7.350
122,193
+0.05(+0.68%)
Jun 07, 2012
7.500
7.550
7.290
7.300
152,890
-0.10(-1.35%)
Jun 06, 2012
7.090
7.400
7.090
7.400
162,301
+0.34(+4.82%)
Jun 05, 2012
7.010
7.190
7.000
7.060
147,521
+0.04(+0.57%)
Jun 04, 2012
6.860
7.070
6.750
7.020
174,382
+0.17(+2.48%)
Jun 01, 2012
6.850
6.980
6.810
6.850
147,474
-0.14(-2.00%)
May 31, 2012
7.000
7.060
6.840
6.990
375,221
+0.00(+0.00%)
May 30, 2012
7.140
7.140
6.950
6.990
103,905
-0.24(-3.32%)
May 29, 2012
7.100
7.260
7.050
7.230
114,334
+0.14(+1.97%)
May 25, 2012
7.000
7.100
6.950
7.090
113,338
+0.12(+1.72%)
May 24, 2012
7.120
7.120
6.900
6.970
165,742
-0.15(-2.11%)
May 23, 2012
7.040
7.160
7.000
7.120
120,621
-0.03(-0.42%)
May 22, 2012
7.130
7.160
7.030
7.150
187,571
+0.05(+0.70%)
May 21, 2012
7.090
7.180
7.010
7.100
147,393
+0.00(+0.00%)
May 18, 2012
7.060
7.140
7.010
7.100
205,975
+0.03(+0.42%)
May 17, 2012
7.140
7.212
7.050
7.070
120,603
-0.06(-0.84%)
May 16, 2012
7.210
7.340
7.130
7.130
110,210
-0.08(-1.11%)
May 15, 2012
7.140
7.300
7.070
7.210
113,043
+0.08(+1.12%)
May 14, 2012
7.270
7.320
7.050
7.130
230,852
-0.19(-2.60%)
May 11, 2012
7.340
7.460
7.260
7.320
164,681
-0.08(-1.08%)
May 10, 2012
7.480
7.480
7.341
7.400
148,703
-0.04(-0.54%)
May 09, 2012
7.320
7.470
7.255
7.440
174,387
+0.01(+0.13%)
May 08, 2012
7.390
7.470
7.280
7.430
210,321
+0.01(+0.13%)
May 07, 2012
7.460
7.520
7.400
7.420
230,363
-0.09(-1.20%)
May 04, 2012
7.550
7.550
7.430
7.510
196,548
-0.04(-0.53%)
May 03, 2012
7.800
7.800
7.480
7.550
336,748
-0.23(-2.96%)
May 02, 2012
7.680
7.820
7.620
7.780
192,993
+0.06(+0.78%)
May 01, 2012
7.770
7.830
7.670
7.720
325,715
-0.07(-0.90%)
Apr 30, 2012
7.550
7.850
7.460
7.790
799,818
+0.01(+0.13%)
Apr 27, 2012
7.700
7.900
7.570
7.780
1,033,021
+0.21(+2.77%)
Apr 26, 2012
7.790
8.350
7.400
7.570
3,222,540
-2.15(-22.12%)
Apr 25, 2012
9.400
9.740
9.400
9.720
211,157
+0.43(+4.63%)
Apr 24, 2012
9.400
9.490
9.200
9.290
231,915
-0.11(-1.17%)
Apr 23, 2012
9.230
9.420
9.030
9.400
218,061
-0.02(-0.21%)
Apr 20, 2012
9.710
9.710
9.380
9.420
161,444
-0.13(-1.36%)
Apr 19, 2012
9.530
9.730
9.350
9.550
131,460
+0.03(+0.32%)
Apr 18, 2012
9.830
9.830
9.470
9.520
147,217
-0.39(-3.94%)
Apr 17, 2012
9.640
10.09
9.620
9.910
135,212
+0.26(+2.69%)
Apr 16, 2012
9.550
9.680
9.352
9.650
163,451
+0.11(+1.15%)
Apr 13, 2012
9.760
9.780
9.370
9.540
149,975
-0.33(-3.34%)
Apr 12, 2012
9.770
9.920
9.760
9.870
152,320
+0.10(+1.02%)
Apr 11, 2012
9.690
9.870
9.650
9.770
198,539
+0.18(+1.88%)
Apr 10, 2012
9.700
9.810
9.410
9.590
357,469
-0.11(-1.13%)
Apr 09, 2012
10.07
10.07
9.660
9.700
264,653
-0.57(-5.55%)
Apr 05, 2012
10.28
10.31
10.06
10.27
156,235
-0.08(-0.77%)
Apr 04, 2012
10.61
10.64
10.20
10.35
355,931
-0.41(-3.81%)
Apr 03, 2012
10.76
10.83
10.48
10.76
691,289
-0.03(-0.28%)
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
.