VDSI

VASCO Data Security International, Inc. Historical Stock Prices

$18.31
*  
0.09
0.49%
Get VDSI Alerts
*Delayed - data as of Oct. 17, 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 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  18.55  18.90  17.50  18.31 491,317
10/17/2014 17.5 18.9 17.5 18.31 491,667
10/16/2014 17.2 18.27 17.07 18.22 515,188
10/15/2014 16.39 18.44 16.39 17.72 741,920
10/14/2014 17.57 18.61 17.31 18.35 606,645
10/13/2014 18 18.01 16.73 17.57 1,018,305
10/10/2014 18.27 18.6 17.59 18.02 600,961
10/09/2014 19 19 18.215 18.36 499,910
10/08/2014 19 19.14 17.8901 19 922,404
10/07/2014 19.28 19.6 18.6301 19.15 629,594
10/06/2014 21.21 21.22 19.32 19.48 1,170,363
10/03/2014 19 20.55 19 20.21 1,382,949
10/02/2014 18.42 18.77 18.16 18.75 498,014
10/01/2014 18.75 18.75 17.9 18.41 452,254
09/30/2014 18.81 19.24 18.65 18.78 528,017
09/29/2014 18.55 18.97 18.06 18.78 394,425
09/26/2014 18.35 19 18.26 18.9 361,205
09/25/2014 19.19 19.3 17.44 18.24 916,498
09/24/2014 19.12 19.3295 18.81 19.18 391,983
09/23/2014 19.6 19.765 19.04 19.09 677,230
09/22/2014 19.15 19.79 19.006 19.54 1,099,840
09/19/2014 18.5 19.31 17.72 19.13 1,683,550
09/18/2014 17.75 18.429 17.75 18.26 695,438
09/17/2014 17.28 18.15 17.28 17.68 604,726
09/16/2014 16.98 17.48 16.72 17.24 505,566
09/15/2014 17.03 17.61 16.5064 17.09 745,205
09/12/2014 17.77 17.9 17.44 17.49 418,118
09/11/2014 17.47 18.006 16.86 17.69 803,554
09/10/2014 16.89 17.917 16.819 17.54 993,381
09/09/2014 17.35 17.36 16.3 16.73 647,242
09/08/2014 16.84 17.62 16.64 17.11 1,138,566
09/05/2014 15.62 16.4399 15.62 16.4 821,879
09/04/2014 15.09 16.08 15.09 15.62 633,511
09/03/2014 15.39 15.3999 14.723 15.03 474,618
09/02/2014 14.63 15.44 14.56 15.27 780,276
08/29/2014 14.18 14.96 14.11 14.77 791,919
08/28/2014 14.45 14.47 14.04 14.11 337,246
08/27/2014 14.4 14.49 14.27 14.47 310,553
08/26/2014 14.2 14.43 14.195 14.32 324,376
08/25/2014 14.3 14.41 14.16 14.23 242,299
08/22/2014 14.13 14.45 14.13 14.26 252,057
08/21/2014 14.45 14.5799 14.1101 14.19 443,968
08/20/2014 14.79 14.83 14.12 14.42 388,752
08/19/2014 14.49 15.17 14.4 14.79 854,119
08/18/2014 14.31 14.53 14.123 14.5 345,421
08/15/2014 14.47 14.516 14.04 14.23 272,471
08/14/2014 14.48 14.52 14.282 14.34 192,784
08/13/2014 14.55 14.59 14.37 14.5 213,660
08/12/2014 14.2 14.47 14.2 14.43 304,978
08/11/2014 14.5 14.5 14.07 14.27 326,255
08/08/2014 14.35 14.69 14.1372 14.42 524,805
08/07/2014 14.34 14.5 14.08 14.34 376,327
08/06/2014 13.96 14.59 13.96 14.24 450,173
08/05/2014 14.16 14.55 13.86 14.11 661,473
08/04/2014 13.52 14.3599 13.48 14.23 993,657
08/01/2014 13.6 13.69 13.3 13.48 272,360
07/31/2014 13.33 13.72 13.26 13.57 481,495
07/30/2014 13.73 13.8499 13.3601 13.48 437,997
07/29/2014 13.7 13.82 13.615 13.73 608,988
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
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?