VDSI

VASCO Data Security International, Inc. Historical Stock Prices

$13.69
*  
0.60
4.58%
Get VDSI Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading VDSI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.17  13.79  12.90  13.69 642,850
07/28/2014 13.12 13.79 12.9 13.69 640,058
07/25/2014 13.31 13.5 12.8645 13.09 509,658
07/24/2014 13.22 14.1 13.02 13.3 2,220,580
07/23/2014 12.16 12.16 11.47 11.6 261,557
07/22/2014 11.79 12.46 11.752 12.13 291,065
07/21/2014 11.83 11.83 11.51 11.7 188,722
07/18/2014 11.44 11.89 11.44 11.75 180,206
07/17/2014 11.69 11.79 11.45 11.48 167,534
07/16/2014 11.46 11.79 11.4 11.74 291,274
07/15/2014 11.22 11.43 10.9201 11.4 267,175
07/14/2014 11.02 11.26 10.86 11.19 172,453
07/11/2014 10.88 10.99 10.84 10.94 146,285
07/10/2014 10.69 11.06 10.6 10.92 153,907
07/09/2014 10.95 11.06 10.72 10.91 191,773
07/08/2014 11.14 11.18 10.69 10.91 466,292
07/07/2014 11.8 11.87 11.03 11.14 318,712
07/03/2014 11.95 12.0699 11.74 11.89 67,907
07/02/2014 12.14 12.26 11.95 11.97 116,226
07/01/2014 11.67 12.35 11.66 12.12 269,454
06/30/2014 11.71 11.71 11.45 11.6 191,031
06/27/2014 11.65 11.83 11.65 11.75 522,825
06/26/2014 11.88 12 11.597 11.76 220,108
06/25/2014 11.58 11.91 11.37 11.88 147,397
06/24/2014 11.89 12.15 11.56 11.6 219,297
06/23/2014 12.13 12.18 11.75 11.97 163,288
06/20/2014 11.95 12.4 11.91 12.13 284,976
06/19/2014 11.93 12.2 11.78 11.85 218,338
06/18/2014 12.8 12.8 11.62 11.97 477,602
06/17/2014 12.08 13.15 12.02 12.755 461,100
06/16/2014 12.07 12.39 11.82 12.16 320,570
06/13/2014 11.01 12.39 10.866 12.07 712,048
06/12/2014 10.99 11.14 10.85 11 92,619
06/11/2014 10.95 11.09 10.88 10.95 66,119
06/10/2014 10.88 11.12 10.77 11.05 86,313
06/09/2014 11.1 11.19 10.73 10.89 134,200
06/06/2014 11.05 11.45 11.05 11.16 118,217
06/05/2014 10.74 11.05 10.57 10.96 179,156
06/04/2014 10.71 10.93 10.55 10.66 105,579
06/03/2014 10.85 10.91 10.51 10.7 160,436
06/02/2014 11.15 11.15 10.8001 10.93 161,592
05/30/2014 11.36 11.36 10.789 11.15 220,096
05/29/2014 11.47 11.52 11.3 11.31 66,730
05/28/2014 11.5 11.65 11.35 11.4 175,050
05/27/2014 11.54 11.8 11.32 11.5 213,164
05/23/2014 10.76 11.552 10.68 11.5 250,979
05/22/2014 10.74 10.878 10.64 10.78 170,533
05/21/2014 10.5 10.86 10.45 10.65 208,485
05/20/2014 10.81 10.85 10.3 10.49 264,956
05/19/2014 10.66 10.935 10.6201 10.8 139,610
05/16/2014 10.97 10.99 10.61 10.79 208,580
05/15/2014 10.84 11.06 10.75 10.94 172,869
05/14/2014 11.12 11.21 10.86 10.92 190,658
05/13/2014 11.3 11.3 10.98 11.15 235,511
05/12/2014 10.88 11.65 10.85 11.31 463,417
05/09/2014 11 11.21 10.76 10.85 339,938
05/08/2014 11.18 11.27 10.92 11.05 216,572
05/07/2014 11.31 11.4 11.05 11.25 239,840
05/06/2014 11.97 12.14 11.19 11.33 370,374
05/05/2014 11.53 12.33 11.25 12.07 363,413
05/02/2014 11.57 11.78 11.455 11.57 322,636
05/01/2014 11.4 11.78 11.22 11.6 620,262
04/30/2014 10.37 11.49 10.35 11.41 654,803
04/29/2014 10.75 10.99 10.34 10.7 466,134
04/28/2014 10.65 11.05 10.35 10.9 1,192,138
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?