VDSI

VASCO Data Security International, Inc. Historical Stock Prices

$25.82
*  
0.52
2.06%
Get VDSI Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading VDSI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    VDSI Pre-Market
 
 
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 20-JAN-2015 TO 20-APR-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  25.66  25.9696  25.31  25.82 1,042,052
04/20/2015 25.66 25.9696 25.31 25.82 1,039,132
04/17/2015 26.03 26.03 25.12 25.3 1,489,774
04/16/2015 25.27 26.6 24.76 26.55 1,876,657
04/15/2015 23.7 25.1697 23.49 24.9 1,409,404
04/14/2015 23.67 23.96 22.97 23.63 647,607
04/13/2015 24.07 24.07 23.42 23.72 714,100
04/10/2015 23.77 24.18 23.11 24.08 910,140
04/09/2015 22.49 23.95 22.45 23.7 1,313,651
04/08/2015 22.48 22.74 22.21 22.51 754,514
04/07/2015 22.25 23.09 22.06 22.38 769,809
04/06/2015 21.25 22.24 20.56 22.12 922,003
04/02/2015 21.73 21.89 21.36 21.45 614,358
04/01/2015 21.5 22.25 21.5 21.73 909,400
03/31/2015 21.5 22.11 21.46 21.54 830,830
03/30/2015 22.54 22.6699 21.54 21.66 1,140,796
03/27/2015 23 23.1899 22.38 22.5 1,621,238
03/26/2015 22 23.29 21.72 23.05 1,107,989
03/25/2015 23.33 23.4199 22.1 22.19 1,066,157
03/24/2015 23.66 23.66 22.66 23.27 1,950,220
03/23/2015 23.12 23.4572 22.55 23.21 1,352,869
03/20/2015 24.84 25.2 23.02 23.13 2,322,748
03/19/2015 24.41 24.95 24.15 24.7 1,745,506
03/18/2015 23.1 24.23 22.54 23.85 2,449,587
03/17/2015 21.98 23.55 21.82 23.22 2,904,199
03/16/2015 21.35 22.04 21.27 21.76 905,874
03/13/2015 21.72 22.02 21.05 21.27 1,290,026
03/12/2015 21.9 22.38 21.4 21.87 1,792,228
03/11/2015 21.54 22.15 21.35 21.89 1,050,146
03/10/2015 22.65 22.73 21.5 21.54 1,341,367
03/09/2015 22.56 23.32 22.27 23 1,276,823
03/06/2015 23.11 23.3456 22.53 22.58 803,785
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
*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?