VDSI

Historical Stock Prices

$17.33
*  
0.34
2%
Get VDSI Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-JAN-2016 TO 28-APR-2016

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.
04/28/2016 17.53 17.53 16.92 16.99 357,799
04/27/2016 17.35 17.66 17.24 17.5 281,712
04/26/2016 17.32 17.45 17.09 17.37 263,137
04/25/2016 17.12 17.66 17.12 17.33 453,200
04/22/2016 17.34 17.64 17.17 17.22 326,257
04/21/2016 16.99 17.51 16.99 17.28 346,736
04/20/2016 16.8 17.22 16.711 17.02 207,634
04/19/2016 16.99 17.08 16.71 16.85 235,767
04/18/2016 16.95 17.14 16.87 17.04 181,292
04/15/2016 17 17.2399 16.8265 17.05 355,217
04/14/2016 16.77 17.22 16.73 17.02 286,026
04/13/2016 16.25 16.92 16.25 16.8 342,482
04/12/2016 16.22 16.33 16 16.2 246,992
04/11/2016 16.23 16.42 16 16.05 437,734
04/08/2016 16.63 16.68 16.08 16.18 265,804
04/07/2016 16.24 16.68 16.24 16.46 642,480
04/06/2016 16.36 16.47 16.055 16.37 359,478
04/05/2016 16.03 16.67 15.77 16.21 899,622
04/04/2016 15.51 16.36 15.51 16.11 501,974
04/01/2016 15.25 15.63 15.18 15.53 188,902
03/31/2016 15.35 15.59 15.35 15.4 187,126
03/30/2016 15.24 15.48 15.1 15.37 208,251
03/29/2016 15.02 15.38 14.7228 15.19 194,329
03/28/2016 14.94 15.12 14.5405 15.06 278,641
03/24/2016 14.91 14.99 14.58 14.91 297,560
03/23/2016 15.54 15.68 14.98 14.98 361,317
03/22/2016 15.34 15.84 15.16 15.54 382,924
03/21/2016 14.9 15.45 14.81 15.39 416,623
03/18/2016 14.98 15.2 14.8 14.8 694,457
03/17/2016 14.53 15.02 14.46 14.9 336,558
03/16/2016 14.5 14.89 14.37 14.58 405,866
03/15/2016 14.88 14.96 14.45 14.5 287,931
03/14/2016 15.03 15.23 14.86 14.98 242,763
03/11/2016 14.62 15.1 14.62 15.09 313,121
03/10/2016 14.82 14.88 14.37 14.57 316,865
03/09/2016 14.72 14.89 14.56 14.8 314,304
03/08/2016 15.19 15.21 14.65 14.7 446,167
03/07/2016 14.7 15.5 14.65 15.23 451,698
03/04/2016 14.5 15.3101 14.49 14.7 772,790
03/03/2016 14.09 14.54 14.02 14.49 329,594
03/02/2016 14.08 14.235 13.81 14.14 530,167
03/01/2016 13.84 14.1 13.67 14.03 1,067,433
02/29/2016 14.37 14.46 13.57 13.75 733,838
02/26/2016 14.19 14.505 14.12 14.46 337,691
02/25/2016 14.09 14.175 13.87 14.06 330,009
02/24/2016 13.52 14.18 13.52 14.1 313,223
02/23/2016 13.68 13.83 13.58 13.67 314,712
02/22/2016 13.74 13.8 13.56 13.7 743,264
02/19/2016 13.57 13.7 13.42 13.47 594,479
02/18/2016 13.55 14.23 13.5201 13.61 833,407
02/17/2016 12.5 13.79 12.35 13.61 1,691,166
02/16/2016 13.9 14.41 13.88 14.14 739,577
02/12/2016 13.66 14.32 13.46 13.66 489,117
02/11/2016 13.01 13.78 13 13.68 788,999
02/10/2016 13.79 13.97 13.29 13.39 1,067,820
02/09/2016 13.95 14.24 13.48 13.58 739,969
02/08/2016 14.71 14.71 14.17 14.32 387,459
02/05/2016 15.59 15.59 14.66 14.88 465,340
02/04/2016 15.1 15.7 15.03 15.65 292,133
02/03/2016 15.25 15.35 14.78 15.28 448,941
02/02/2016 15.34 15.382 14.98 15.15 254,616
02/01/2016 15.39 15.57 15.04 15.46 308,180
01/29/2016 15.02 15.6796 15.02 15.5 384,807
01/28/2016 14.53 14.94 14.52 14.82 332,642
*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?