VDSI

VASCO Data Security International, Inc. Historical Stock Prices

$11.6
*  
0.53
4.37%
Get VDSI Alerts
*Delayed - data as of Jul. 23, 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: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.16  12.16  11.47  11.60 261,557
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
07/16/2014 11.46 11.79 11.4 11.74 291,274
07/15/2014 11.22 11.43 10.9201 11.4 267,175
07/14/2014 11.02 11.26 10.86 11.19 172,453
07/11/2014 10.88 10.99 10.84 10.94 146,285
07/10/2014 10.69 11.06 10.6 10.92 153,907
07/09/2014 10.95 11.06 10.72 10.91 191,773
07/08/2014 11.14 11.18 10.69 10.91 466,292
07/07/2014 11.8 11.87 11.03 11.14 318,712
07/03/2014 11.95 12.0699 11.74 11.89 67,907
07/02/2014 12.14 12.26 11.95 11.97 116,226
07/01/2014 11.67 12.35 11.66 12.12 269,454
06/30/2014 11.71 11.71 11.45 11.6 191,031
06/27/2014 11.65 11.83 11.65 11.75 522,825
06/26/2014 11.88 12 11.597 11.76 220,108
06/25/2014 11.58 11.91 11.37 11.88 147,397
06/24/2014 11.89 12.15 11.56 11.6 219,297
06/23/2014 12.13 12.18 11.75 11.97 163,288
06/20/2014 11.95 12.4 11.91 12.13 284,976
06/19/2014 11.93 12.2 11.78 11.85 218,338
06/18/2014 12.8 12.8 11.62 11.97 477,602
06/17/2014 12.08 13.15 12.02 12.755 461,100
06/16/2014 12.07 12.39 11.82 12.16 320,570
06/13/2014 11.01 12.39 10.866 12.07 712,048
06/12/2014 10.99 11.14 10.85 11 92,619
06/11/2014 10.95 11.09 10.88 10.95 66,119
06/10/2014 10.88 11.12 10.77 11.05 86,313
06/09/2014 11.1 11.19 10.73 10.89 134,200
06/06/2014 11.05 11.45 11.05 11.16 118,217
06/05/2014 10.74 11.05 10.57 10.96 179,156
06/04/2014 10.71 10.93 10.55 10.66 105,579
06/03/2014 10.85 10.91 10.51 10.7 160,436
06/02/2014 11.15 11.15 10.8001 10.93 161,592
05/30/2014 11.36 11.36 10.789 11.15 220,096
05/29/2014 11.47 11.52 11.3 11.31 66,730
05/28/2014 11.5 11.65 11.35 11.4 175,050
05/27/2014 11.54 11.8 11.32 11.5 213,164
05/23/2014 10.76 11.552 10.68 11.5 250,979
05/22/2014 10.74 10.878 10.64 10.78 170,533
05/21/2014 10.5 10.86 10.45 10.65 208,485
05/20/2014 10.81 10.85 10.3 10.49 264,956
05/19/2014 10.66 10.935 10.6201 10.8 139,610
05/16/2014 10.97 10.99 10.61 10.79 208,580
05/15/2014 10.84 11.06 10.75 10.94 172,869
05/14/2014 11.12 11.21 10.86 10.92 190,658
05/13/2014 11.3 11.3 10.98 11.15 235,511
05/12/2014 10.88 11.65 10.85 11.31 463,417
05/09/2014 11 11.21 10.76 10.85 339,938
05/08/2014 11.18 11.27 10.92 11.05 216,572
05/07/2014 11.31 11.4 11.05 11.25 239,840
05/06/2014 11.97 12.14 11.19 11.33 370,374
05/05/2014 11.53 12.33 11.25 12.07 363,413
05/02/2014 11.57 11.78 11.455 11.57 322,636
05/01/2014 11.4 11.78 11.22 11.6 620,262
04/30/2014 10.37 11.49 10.35 11.41 654,803
04/29/2014 10.75 10.99 10.34 10.7 466,134
04/28/2014 10.65 11.05 10.35 10.9 1,192,138
04/25/2014 9.94 11.18 9.65 11.17 2,286,369
04/24/2014 8.9 9.48 8.66 9.39 1,001,519
04/23/2014 8.08 8.38 7.96 8.31 151,994
04/22/2014 7.94 8.25 7.9 8.06 110,565
04/21/2014 8.03 8.12 7.84 7.885 53,094
04/17/2014 8 8.14 7.77 7.97 91,006
04/16/2014 7.85 8.17 7.76 7.93 154,562
04/15/2014 7.56 7.79 7.42 7.74 86,288
04/14/2014 7.6 7.729 7.45 7.54 57,922
04/11/2014 7.5 7.659 7.42 7.5 56,325
04/10/2014 7.93 7.96 7.54 7.59 58,638
04/09/2014 7.9 8 7.7175 7.97 43,240
04/08/2014 7.65 7.87 7.64 7.85 62,527
04/07/2014 7.54 7.65 7.4 7.61 153,100
04/04/2014 7.82 7.89 7.52 7.59 96,979
04/03/2014 7.79 7.97 7.6 7.74 75,176
04/02/2014 7.8 7.99 7.7501 7.79 98,079
04/01/2014 7.58 7.85 7.58 7.83 92,381
03/31/2014 7.82 7.9 7.44 7.54 199,996
03/28/2014 7.9 8.0999 7.77 7.82 49,768
03/27/2014 7.84 8.1 7.84 7.93 53,137
03/26/2014 8.31 8.31 7.84 7.84 93,464
03/25/2014 8.36 8.365 8.2 8.22 33,783
03/24/2014 8.49 8.49 8.1 8.29 83,498
03/21/2014 8.38 8.55 8.28 8.49 219,298
03/20/2014 8.03 8.06 7.93 8.03 38,163
03/19/2014 8.08 8.13 7.8748 8.07 58,742
03/18/2014 8 8.14 7.87 8.12 43,672
03/17/2014 8.01 8.08 7.8 8.02 45,152
03/14/2014 7.94 8.07 7.84 7.96 38,565
03/13/2014 8.19 8.19 7.85 7.94 60,914
03/12/2014 8.05 8.205 8 8.19 36,812
03/11/2014 8.2 8.22 7.98 8.09 53,769
03/10/2014 8.37 8.39 8.16 8.22 34,879
03/07/2014 8.37 8.48 8.1 8.41 46,585
03/06/2014 8.46 8.5893 8.246 8.33 53,466
03/05/2014 8.31 8.46 8.2296 8.4 53,536
03/04/2014 8.19 8.65 8.17 8.36 202,656
03/03/2014 7.93 8.15 7.8 8.13 121,534
02/28/2014 8 8.02 7.92 7.98 130,764
02/27/2014 7.94 8.01 7.87 7.92 80,450
02/26/2014 7.9 8.0899 7.81 8.04 134,601
02/25/2014 7.95 8.03 7.84 7.86 67,028
02/24/2014 7.99 8.07 7.86 7.99 122,698
02/21/2014 7.53 8.1 7.53 8.02 177,762
02/20/2014 8 8.16 7.87 8.07 185,237
02/19/2014 8.1 8.3 7.91 8.02 221,001
02/18/2014 7.79 8.7496 7.5 8.41 952,210
02/14/2014 6.77 6.9099 6.7 6.76 88,530
02/13/2014 6.7 6.8 6.685 6.75 79,937
02/12/2014 6.6 6.72 6.465 6.7 135,818
02/11/2014 6.78 6.78 6.61 6.63 104,343
02/10/2014 6.95 6.95 6.71 6.8 86,492
02/07/2014 7 7.05 6.81 6.93 100,547
02/06/2014 7.01 7.07 7 7 62,354
02/05/2014 7.01 7.07 6.87 7 55,444
02/04/2014 7.06 7.21 7 7.02 63,152
02/03/2014 7.48 7.62 7.06 7.09 89,944
01/31/2014 7.47 7.67 7.42 7.47 71,544
01/30/2014 7.51 7.7 7.51 7.62 77,805
01/29/2014 7.58 7.65 7.45 7.48 64,396
01/28/2014 7.5 7.66 7.47 7.66 110,438
01/27/2014 7.72 7.72 7.45 7.48 69,892
01/24/2014 7.8 7.89 7.62 7.68 85,353
01/23/2014 7.79 7.87 7.58 7.86 69,649
01/22/2014 7.73 7.86 7.62 7.85 90,530
01/21/2014 6.8 7.79 6.8 7.74 83,065
01/17/2014 7.55 7.63 7.55 7.56 34,306
01/16/2014 7.53 7.61 7.53 7.58 65,580
01/15/2014 7.57 7.65 7.55 7.58 41,232
01/14/2014 7.46 7.67 7.3117 7.58 109,283
01/13/2014 7.54 7.55 7.4075 7.46 64,330
01/10/2014 7.25 7.69 7.25 7.58 51,758
01/09/2014 7.8 7.8 7.63 7.65 59,879
01/08/2014 7.75 7.83 7.72 7.77 137,214
01/07/2014 7.75 7.82 7.7075 7.78 80,250
01/06/2014 7.71 7.78 7.7 7.74 77,368
01/03/2014 7.58 7.72 7.55 7.67 116,679
01/02/2014 7.72 7.72 7.49 7.59 131,750
12/31/2013 7.75 7.83 7.71 7.73 79,139
12/30/2013 7.82 7.83 7.75 7.75 40,551
12/27/2013 7.89 7.92 7.81 7.85 36,193
12/26/2013 8.05 8.05 7.81 7.87 38,712
12/24/2013 7.89 8.09 7.76 8.02 60,019
12/23/2013 7.91 7.98 7.8 7.89 76,454
12/20/2013 7.8 8.03 7.71 7.91 332,206
12/19/2013 7.88 7.88 7.75 7.77 53,590
12/18/2013 7.81 7.92 7.75 7.91 61,334
12/17/2013 7.91 7.91 7.73 7.79 32,759
12/16/2013 7.47 7.965 7.47 7.91 95,440
12/13/2013 7.55 7.6 7.47 7.47 47,715
12/12/2013 7.76 7.76 7.55 7.57 66,779
12/11/2013 6.94 7.77 6.94 7.73 175,174
12/10/2013 7.72 7.7901 7.67 7.7 142,927
12/09/2013 7.71 7.77 7.67 7.75 101,285
12/06/2013 7.78 7.84 7.55 7.74 56,394
12/05/2013 7.66 7.77 7.49 7.74 48,969
12/04/2013 7.59 7.69 7.5625 7.68 78,516
12/03/2013 7.57 7.69 7.3872 7.64 60,503
12/02/2013 7.68 7.68 7.56 7.6 96,745
11/29/2013 7.7 7.75 7.68 7.7 34,483
11/27/2013 7.58 7.72 7.54 7.68 28,081
11/26/2013 7.55 7.65 7.48 7.6 55,808
11/25/2013 7.41 7.53 7.36 7.53 69,129
11/22/2013 7.38 7.41 7.26 7.4 68,932
11/21/2013 7.22 7.38 7.19 7.36 63,713
11/20/2013 7.3 7.3 7.19 7.2 38,214
11/19/2013 7.33 7.36 7.24 7.25 28,847
11/18/2013 7.38 7.38 7.3 7.31 47,186
11/15/2013 7.32 7.38 7.26 7.38 91,549
11/14/2013 7.35 7.38 7.23 7.34 89,155
11/13/2013 7.36 7.39 7.29 7.38 94,549
11/12/2013 7.36 7.38 7.26 7.38 84,565
11/11/2013 7.38 7.4 7.32 7.35 75,565
11/08/2013 7.34 7.43 7.34 7.4 90,660
11/07/2013 7.42 7.44 7.33 7.35 77,818
11/06/2013 7.41 7.45 7.36 7.39 98,071
11/05/2013 7.43 7.45 7.38 7.39 90,317
11/04/2013 7.51 7.51 7.42 7.46 130,755
11/01/2013 7.55 7.63 7.48 7.51 162,506
10/31/2013 7.54 7.58 7.5 7.51 172,444
10/30/2013 7.65 7.68 7.49 7.54 136,359
10/29/2013 7.73 7.78 7.6 7.67 162,529
10/28/2013 7.75 7.78 7.65 7.72 72,495
10/25/2013 7.7 7.79 7.66 7.78 74,930
10/24/2013 7.65 7.87 7.65 7.67 59,275
10/23/2013 7.6 7.66 7.55 7.62 107,959
10/22/2013 7.5 7.65 7.5 7.62 109,330
10/21/2013 7.52 7.58 7.47 7.49 89,659
10/18/2013 7.49 7.58 7.47 7.53 161,850
10/17/2013 7.47 7.55 7.45 7.51 117,352
10/16/2013 7.7 7.74 7.33 7.55 182,193
10/15/2013 7.8 7.85 7.76 7.8 99,202
10/14/2013 7.82 7.88 7.8 7.83 98,693
10/11/2013 7.75 7.89 7.75 7.88 70,908
10/10/2013 7.86 7.86 7.75 7.79 56,688
10/09/2013 7.8 7.8 7.72 7.79 59,170
10/08/2013 7.74 7.87 7.74 7.79 97,787
10/07/2013 7.75 7.8499 7.73 7.75 46,657
10/04/2013 7.76 7.87 7.76 7.82 68,960
10/03/2013 7.85 7.9 7.78 7.8 83,441
10/02/2013 7.89 7.99 7.84 7.89 59,442
10/01/2013 7.9 7.99 7.87 7.95 82,376
09/30/2013 7.85 7.9 7.79 7.89 96,433
09/27/2013 7.89 7.93 7.87 7.9 42,696
09/26/2013 7.97 8.05 7.89 7.96 40,004
09/25/2013 7.99 8.09 7.95 7.97 73,486
09/24/2013 7.98 8 7.85 8 101,540
09/23/2013 7.98 8.04 7.9 7.99 68,335
09/20/2013 7.9 8.04 7.9 8.02 173,793
09/19/2013 8 8.07 7.8315 7.89 51,649
09/18/2013 7.93 8.04 7.93 8 55,025
09/17/2013 7.88 7.98 7.86 7.97 127,897
09/16/2013 7.99 8 7.86 7.88 85,883
09/13/2013 7.94 8 7.9 7.96 58,935
09/12/2013 7.96 7.98 7.92 7.92 41,754
09/11/2013 7.99 8.04 7.93 7.95 69,953
09/10/2013 8.1 8.1 7.96 7.99 113,564
09/09/2013 8 8.1 8 8.08 75,187
09/06/2013 8.01 8.07 7.9 7.97 43,953
09/05/2013 8.01 8.08 7.97 7.97 38,576
09/04/2013 8.02 8.07 7.9 8.02 73,597
09/03/2013 7.99 8.06 7.99 8.03 86,634
08/30/2013 7.96 7.96 7.78 7.9 108,205
08/29/2013 7.87 7.96 7.8692 7.95 60,304
08/28/2013 7.94 8.04 7.86 7.86 60,814
08/27/2013 7.98 8.04 7.81 7.91 118,316
08/26/2013 8.09 8.17 8.03 8.06 57,623
08/23/2013 8.08 8.13 7.935 8.06 76,039
08/22/2013 7.97 8.12 7.97 8.1 34,149
08/21/2013 7.99 8.08 7.9 7.92 91,493
08/20/2013 7.97 8.03 7.9235 8.01 72,617
08/19/2013 8.03 8.12 7.9 7.93 78,328
08/16/2013 7.97 8.08 7.91 8.012 147,039
08/15/2013 8.07 8.12 7.99 8.01 159,354
08/14/2013 8.2 8.25 8.12 8.13 75,950
08/13/2013 8.18 8.19 8.1 8.18 35,502
08/12/2013 8.13 8.21 8.12 8.2 59,877
08/09/2013 8.14 8.17 8.08 8.13 44,084
08/08/2013 8.2 8.2 8.1 8.15 66,310
08/07/2013 8.16 8.18 8.05 8.14 103,872
08/06/2013 8.2 8.4 8.18 8.2 75,080
08/05/2013 8.16 8.22 8.15 8.21 49,624
08/02/2013 8.18 8.24 8.16 8.2 67,499
08/01/2013 8.34 8.34 8.17 8.21 72,143
07/31/2013 8.23 8.295 8.1299 8.23 90,348
07/30/2013 8.225 8.27 8.21 8.25 72,008
07/29/2013 8.18 8.27 8.18 8.21 65,062
07/26/2013 8.2 8.25 8.15 8.23 115,878
07/25/2013 8.56 8.56 7.86 8.25 226,141
07/24/2013 8.74 8.8 8.7 8.8 69,351
07/23/2013 8.82 8.85 8.7 8.74 37,288
07/22/2013 8.75 8.85 8.7 8.81 40,643
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?