VDSI

VASCO Data Security International, Inc. Common Stock Historical Stock Prices

$18.4
*  
1.07
6.17%
Get VDSI Alerts
*Delayed - data as of May 2, 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: 1 Year, From 02-MAY-2015 TO 02-MAY-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.
16:00 17.40 18.60 17.37 18.40 814,707
05/02/2016 17.4 18.6 17.37 18.4 814,707
04/29/2016 17.35 17.7899 17.1 17.33 621,804
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
01/27/2016 14.98 15.115 14.47 14.54 726,590
01/26/2016 14.93 15.47 14.88 15.16 499,604
01/25/2016 15.02 15.3 14.82 15 435,308
01/22/2016 14.87 15.16 14.714 15.03 457,913
01/21/2016 14.61 15.22 14.52 14.79 430,184
01/20/2016 14.53 14.67 13.55 14.5 926,819
01/19/2016 15.43 15.61 14.95 15.2 463,464
01/15/2016 15.51 15.662 14.91 15.45 466,354
01/14/2016 15.34 16.1228 15 15.91 406,826
01/13/2016 16.18 16.78 15.155 15.42 556,908
01/12/2016 15.38 15.93 15.26 15.9 487,564
01/11/2016 15.89 16.03 15.05 15.33 586,111
01/08/2016 16.39 16.47 15.39 15.96 1,042,010
01/07/2016 15.91 16.43 15.9 16.21 674,829
01/06/2016 16.1 16.84 15.8801 16.44 845,123
01/05/2016 16.56 16.66 15.84 16.26 541,453
01/04/2016 16.5 16.68 16.0101 16.64 417,985
12/31/2015 17.12 17.14 16.7 16.73 522,042
12/30/2015 17.26 17.7 17.1 17.14 532,471
12/29/2015 17 17.49 17 17.39 399,937
12/28/2015 17.72 17.72 16.91 16.99 431,775
12/24/2015 17.4 17.77 17.35 17.61 173,439
12/23/2015 17.24 17.7399 17.1001 17.37 342,961
12/22/2015 17.1 17.46 16.95 17.28 335,445
12/21/2015 16.91 17.39 16.9 17.25 485,167
12/18/2015 16.75 17.07 16.55 16.88 880,374
12/17/2015 17.25 17.44 16.86 16.88 418,695
12/16/2015 16.93 17.46 16.93 17.16 382,885
12/15/2015 16.75 17.04 16.56 16.91 395,857
12/14/2015 16.78 16.87 16.04 16.64 730,360
12/11/2015 17.23 17.3399 16.63 16.69 461,630
12/10/2015 17.04 17.68 17.04 17.52 542,114
12/09/2015 17.47 17.78 16.98 17 389,727
12/08/2015 17.24 17.87 17.05 17.52 488,684
12/07/2015 18.14 18.15 17.41 17.53 831,252
12/04/2015 18.21 18.5678 17.77 18.11 644,259
12/03/2015 19 19.111 18.18 18.28 412,990
12/02/2015 19.21 19.65 18.8 18.96 879,984
12/01/2015 18.79 19.46 18.79 19.2 1,202,758
11/30/2015 18.72 19.25 18.56 18.68 485,760
11/27/2015 18.6 18.8499 18.42 18.58 167,058
11/25/2015 18.37 18.89 18.3 18.72 405,886
11/24/2015 19.08 19.28 18.45 18.51 675,814
11/23/2015 19.56 19.73 19.19 19.29 453,223
11/20/2015 20.61 20.61 19.49 19.72 596,271
11/19/2015 20.75 21.17 20.32 20.38 790,354
11/18/2015 20.56 20.95 20.4 20.82 527,795
11/17/2015 20.97 21.35 20.23 20.57 869,039
11/16/2015 19.38 20.41 19.32 20.32 496,433
11/13/2015 19.44 19.71 19.11 19.52 547,719
11/12/2015 19.65 20.1 19.51 19.63 591,423
11/11/2015 19.47 19.97 19.31 19.93 501,232
11/10/2015 19.65 19.746 19.181 19.5 824,866
11/09/2015 20.25 20.53 19.65 19.74 457,001
11/06/2015 20.02 20.47 19.66 20.31 514,256
11/05/2015 20.03 20.2496 19.26 20.14 694,598
11/04/2015 20 20.55 19.95 20.24 1,005,822
11/03/2015 19.19 19.93 19.09 19.88 679,901
11/02/2015 19.05 19.57 18.84 19.32 735,669
10/30/2015 18.6 19.15 18.4 19.01 886,527
10/29/2015 19.85 19.88 18.35 18.53 778,285
10/28/2015 18.45 19.98 18 19.51 2,089,895
10/27/2015 18.15 18.56 17.47 17.68 925,013
10/26/2015 18.2 18.4 17.81 18.13 651,380
10/23/2015 17.78 18.37 17.625 18.09 763,336
10/22/2015 17.17 17.99 16.9 17.68 782,038
10/21/2015 17.73 17.7891 17.009 17.04 332,966
10/20/2015 17.76 18.02 17.35 17.58 427,473
10/19/2015 17.7 18.15 17.5 17.85 568,958
10/16/2015 18.15 18.1689 17.5 17.77 492,914
10/15/2015 18.04 18.3 17.57 18.07 818,668
10/14/2015 17.91 18.655 17.74 18.04 615,726
10/13/2015 18.69 18.81 17.71 17.8 466,393
10/12/2015 19.18 19.218 18.52 18.72 366,958
10/09/2015 19.04 19.56 19 19.22 480,865
10/08/2015 19.96 19.96 18.98 19.02 458,956
10/07/2015 19.24 20.26 19.06 19.15 1,219,484
10/06/2015 18.26 19.24 17.86 18.98 1,376,170
10/05/2015 17.6 17.94 17.37 17.4 519,250
10/02/2015 17.04 17.84 16.9001 17.84 494,176
10/01/2015 17 17.29 16.81 17.18 329,934
09/30/2015 16.83 17.2 16.78 17.04 510,288
09/29/2015 17.12 17.198 16.42 16.76 830,264
09/28/2015 17.9 18.2 17 17.16 713,697
09/25/2015 17.93 18.44 17.59 18.05 1,144,134
09/24/2015 16.96 17.8 16.7472 17.8 483,930
09/23/2015 16.99 17.2 16.75 17.08 546,569
09/22/2015 17.05 17.5 16.67 16.98 579,461
09/21/2015 18.65 18.7975 17.33 17.41 1,071,987
09/18/2015 17.43 19 17.03 18.63 2,030,577
09/17/2015 17.4 17.9925 17.2 17.83 705,925
09/16/2015 17.46 17.73 17.01 17.46 626,031
09/15/2015 17.02 17.64 16.98 17.37 666,194
09/14/2015 16.92 17.18 16.65 17.08 580,820
09/11/2015 16.26 17.08 16.26 16.95 673,487
09/10/2015 16.05 16.73 15.71 16.43 843,607
09/09/2015 15.5 15.97 15.41 15.81 927,121
09/08/2015 15.57 15.93 15.19 15.38 701,432
09/04/2015 15.64 15.8 15.164 15.28 451,482
09/03/2015 15.84 16.19 15.38 15.64 854,058
09/02/2015 15.97 15.97 15.071 15.84 951,935
09/01/2015 16.28 16.6881 15.58 15.69 1,064,486
08/31/2015 17.34 17.5 16.62 16.72 635,450
08/28/2015 16.62 17.67 16.38 17.59 809,412
08/27/2015 16.82 16.93 16.32 16.64 873,491
08/26/2015 17.23 17.5 16 16.78 1,238,693
08/25/2015 17.49 17.7 16.6 16.94 928,689
08/24/2015 16.2 17.16 15 16.55 1,183,898
08/21/2015 16.91 17.9 16.62 17.65 1,247,214
08/20/2015 17.97 18.362 17.36 17.63 1,012,510
08/19/2015 18.35 18.63 17.33 18.5 964,955
08/18/2015 18.96 18.96 18.2 18.59 783,522
08/17/2015 18.62 19.24 18.3308 18.93 929,697
08/14/2015 18.44 18.9 18.17 18.86 748,142
08/13/2015 19.05 19.17 18.45 18.54 682,440
08/12/2015 19.38 19.5561 18.39 19.15 1,130,028
08/11/2015 19.85 19.85 19.33 19.7 525,783
08/10/2015 19.15 19.8 19.078 19.71 663,059
08/07/2015 19.93 19.99 18.87 19.15 827,615
08/06/2015 19.61 20.38 19.3 19.51 799,537
08/05/2015 19 20.25 18.75 19.61 1,343,525
08/04/2015 18.43 19.29 18.38 18.8 1,379,835
08/03/2015 20.39 20.39 18.5 18.51 3,391,695
07/31/2015 21.07 21.2 20.2 20.39 1,644,622
07/30/2015 20.96 22.045 20.38 21.17 2,549,743
07/29/2015 22.89 23 20.26 20.45 6,861,820
07/28/2015 25.71 26.55 24.8 26.55 2,393,854
07/27/2015 25.25 25.9 24.75 25.12 1,376,823
07/24/2015 26.74 26.9272 25.46 25.55 1,154,065
07/23/2015 26.24 27.6799 26.24 26.67 1,452,682
07/22/2015 24.84 26.5 24.3 25.83 1,833,790
07/21/2015 26.48 27.15 26.11 26.69 967,178
07/20/2015 27.32 27.47 26.32 26.44 1,190,899
07/17/2015 27.74 27.82 26.77 27.05 848,876
07/16/2015 26.82 28.16 26.77 27.63 1,279,202
07/15/2015 27.3 27.55 26.4 26.61 1,301,884
07/14/2015 27.8 28 27.3 27.5 1,138,135
07/13/2015 27.63 29.11 27.6 28 1,685,457
07/10/2015 27.84 28 27.21 27.42 1,195,094
07/09/2015 27.5 27.89 27 27.47 1,413,860
07/08/2015 26.77 27.44 26.2428 26.8 2,215,364
07/07/2015 27.93 28 25.87 27.36 2,201,204
07/06/2015 28 29.0199 27.2 28.02 1,556,885
07/02/2015 30 30.05 28.19 28.58 2,066,462
07/01/2015 30.54 31.4 29.64 29.9 1,551,122
06/30/2015 29.97 30.73 29.5501 30.19 1,316,542
06/29/2015 29.33 30.5 28.01 29.51 3,454,390
06/26/2015 33.57 33.6323 30.86 31 3,505,263
06/25/2015 33.06 34.16 32.66 33.64 1,645,227
06/24/2015 33.6 33.84 32.44 33.06 1,955,819
06/23/2015 34.85 35 33.17 34.09 1,799,526
06/22/2015 34.5 34.98 34.01 34.63 1,855,725
06/19/2015 33.2 34.3599 32.25 33.91 2,738,645
06/18/2015 33.21 33.5699 32.66 32.69 2,101,310
06/17/2015 33.26 34 32.581 33.07 2,523,738
06/16/2015 32.98 33.6 32.25 32.97 3,424,323
06/15/2015 29.9 32.31 29.64 32 2,653,663
06/12/2015 29.77 30.28 28.92 30.21 1,452,304
06/11/2015 30.5 30.75 29.7 29.84 1,321,584
06/10/2015 31.35 31.92 29.62 30.36 2,907,061
06/09/2015 29.3 30.8394 28.77 30.76 2,183,903
06/08/2015 28.69 30.368 28.69 29.13 2,958,479
06/05/2015 28.21 29.21 28 28.5 1,740,097
06/04/2015 28.51 29.6 27.64 27.99 2,558,391
06/03/2015 27.19 29.19 27.0524 28.46 2,361,698
06/02/2015 26.6 27.09 26.41 27 756,895
06/01/2015 26.68 27.23 26.43 26.66 843,474
05/29/2015 26.83 26.87 26.14 26.64 605,327
05/28/2015 26.4 26.78 26.13 26.73 520,080
05/27/2015 26.55 26.7 25.64 26.61 757,475
05/26/2015 27.45 27.49 26.08 26.43 1,057,121
05/22/2015 26.7 27.35 26.7 27.15 648,197
05/21/2015 26.56 26.88 26.27 26.67 597,115
05/20/2015 27.11 27.17 26.42 26.54 761,110
05/19/2015 27.49 27.85 26.72 27.01 1,008,296
05/18/2015 26.55 27.49 26.09 27.4 1,343,562
05/15/2015 26.7 26.7525 26.14 26.45 1,068,055
05/14/2015 26.01 26.8 25.63 26.5 1,723,420
05/13/2015 25.21 25.9 24.75 25.76 1,125,695
05/12/2015 24.49 25.49 24.11 25.17 1,252,107
05/11/2015 25.06 25.4499 24.46 24.55 1,165,554
05/08/2015 24.45 25.25 24.3001 25.06 1,065,686
05/07/2015 24.56 24.62 23.65 23.93 1,117,210
05/06/2015 25.23 25.41 24 24.57 1,181,799
05/05/2015 26.16 26.2399 25.01 25.17 1,321,584
05/04/2015 25.66 26.45 25.25 26.1 1,284,267
*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?