VDSI

VASCO Data Security International, Inc. Historical Stock Prices

$23.31
*  
0.02
0.09%
Get VDSI Alerts
*Delayed - data as of Mar. 5, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.44  23.7699  22.99  23.31 687,076
03/05/2015 23.44 23.7699 22.99 23.31 686,951
03/04/2015 23.5 23.7497 22.65 23.29 1,614,890
03/03/2015 23.52 24.25 23.2 23.71 1,692,422
03/02/2015 25.59 25.72 23.19 23.34 3,120,391
02/27/2015 25.88 26.32 25.52 25.62 1,006,345
02/26/2015 25.5 26.38 25 25.79 1,328,260
02/25/2015 26.29 26.4199 25.14 25.42 1,606,767
02/24/2015 26.25 27.13 26.1 26.29 1,608,095
02/23/2015 27.6 27.6161 25.82 26.16 2,600,860
02/20/2015 26.66 27.7 26.12 27.58 2,714,176
02/19/2015 26.58 27.48 25.94 26.61 2,815,605
02/18/2015 28.55 28.7 26 27.09 3,763,579
02/17/2015 29.7 31.84 24.3 27.97 17,298,440
02/13/2015 27.72 28.24 26.35 27.86 4,287,891
02/12/2015 24.6 25.31 24.38 25.17 1,059,005
02/11/2015 23.78 24.451 23.59 24.21 1,288,971
02/10/2015 23.17 23.8 22.6 23.49 1,011,633
02/09/2015 22.02 23.0699 21.86 22.99 868,843
02/06/2015 23.99 23.99 21.95 22.21 968,469
02/05/2015 22.52 23.5 22.52 23.34 1,091,401
02/04/2015 21.46 22.53 21.46 22.03 576,339
02/03/2015 21.83 22.3 21.42 21.68 500,715
02/02/2015 21.5 22 21.15 21.74 485,329
01/30/2015 22.4 22.5 21.48 21.5 741,115
01/29/2015 21 22.74 20.96 22.64 970,899
01/28/2015 21.84 22.17 20.8149 20.87 793,073
01/27/2015 21.52 22.02 21.11 21.78 796,742
01/26/2015 22.85 22.97 21.55 21.94 1,243,567
01/23/2015 22.91 23.65 22.86 23.03 792,136
01/22/2015 22.81 22.98 21.81 22.91 587,637
01/21/2015 22.84 23.105 22.32 22.75 678,772
01/20/2015 23 23.09 22.0501 22.92 869,715
01/16/2015 21.52 22.82 21.33 22.69 1,060,476
01/15/2015 23.7 23.95 21.41 21.58 1,057,745
01/14/2015 22.9 24.42 22.35 23.68 1,001,681
01/13/2015 24.34 24.74 22.43 22.94 1,270,314
01/12/2015 25.16 25.38 23.2 24.21 1,597,464
01/09/2015 26.33 26.563 24.94 25.15 822,042
01/08/2015 26.3 26.71 25.8202 26.41 922,787
01/07/2015 25.44 25.91 25.3 25.86 654,502
01/06/2015 27.24 27.32 24.91 25.13 1,626,873
01/05/2015 27.2 27.95 26.51 27.125 963,241
01/02/2015 28.5 28.97 26.86 27.3 949,194
12/31/2014 27.86 29 27.83 28.21 1,061,741
12/30/2014 28.44 28.67 27.538 27.82 431,490
12/29/2014 29.27 29.74 28.385 28.64 583,790
12/26/2014 29.26 29.5387 28.6001 29.2 535,008
12/24/2014 27.47 29.11 27 28.99 630,743
12/23/2014 27.65 27.65 26.41 27.35 592,477
12/22/2014 27.02 27.77 26.805 27.43 686,287
12/19/2014 27.51 28.23 26.59 26.76 1,757,439
12/18/2014 26.21 27.635 26.21 27.29 1,097,432
12/17/2014 25.34 26.12 24.68 25.85 1,361,283
12/16/2014 25.6 26.46 25.31 25.34 886,549
12/15/2014 26.68 27.89 25.01 26.14 1,577,126
12/12/2014 27.36 27.9698 26.9 26.92 535,376
12/11/2014 28.31 29.19 27.68 27.78 656,612
12/10/2014 27.9 29.1706 27.59 28.02 1,181,240
12/09/2014 26.63 27.6 26.05 27.5 863,832
12/08/2014 29.06 29.69 26.06 27.32 1,414,085
12/05/2014 29.31 29.5358 28.9048 29.15 509,619
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?