VDSI

VASCO Data Security International, Inc. Historical Stock Prices

$20.39
*  
0.78
3.68%
Get VDSI Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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  21.07  21.20  20.20  20.39 1,642,795
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
05/01/2015 25.51 25.7 24.85 25.43 917,007
04/30/2015 25.53 26.02 24.81 25.42 1,265,467
04/29/2015 25.85 26.1 25 25.62 1,292,910
04/28/2015 27.5 28.17 25.52 26.23 5,680,435
04/27/2015 26.08 26.08 24.42 24.58 1,866,590
04/24/2015 26.14 26.5 25.52 25.64 1,202,975
04/23/2015 25.11 26.38 24.81 26.03 1,088,056
04/22/2015 25.56 25.649 24.66 25.11 878,107
04/21/2015 26.4 26.84 25.31 25.69 1,359,817
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
01/16/2015 21.52 22.82 21.33 22.69 1,060,476
01/15/2015 23.7 23.95 21.41 21.58 1,057,745
01/14/2015 22.9 24.42 22.35 23.68 1,001,681
01/13/2015 24.34 24.74 22.43 22.94 1,270,314
01/12/2015 25.16 25.38 23.2 24.21 1,597,464
01/09/2015 26.33 26.563 24.94 25.15 822,042
01/08/2015 26.3 26.71 25.8202 26.41 922,787
01/07/2015 25.44 25.91 25.3 25.86 654,502
01/06/2015 27.24 27.32 24.91 25.13 1,626,873
01/05/2015 27.2 27.95 26.51 27.125 963,241
01/02/2015 28.5 28.97 26.86 27.3 949,194
12/31/2014 27.86 29 27.83 28.21 1,061,741
12/30/2014 28.44 28.67 27.538 27.82 431,490
12/29/2014 29.27 29.74 28.385 28.64 583,790
12/26/2014 29.26 29.5387 28.6001 29.2 535,008
12/24/2014 27.47 29.11 27 28.99 630,743
12/23/2014 27.65 27.65 26.41 27.35 592,477
12/22/2014 27.02 27.77 26.805 27.43 686,287
12/19/2014 27.51 28.23 26.59 26.76 1,757,439
12/18/2014 26.21 27.635 26.21 27.29 1,097,432
12/17/2014 25.34 26.12 24.68 25.85 1,361,283
12/16/2014 25.6 26.46 25.31 25.34 886,549
12/15/2014 26.68 27.89 25.01 26.14 1,577,126
12/12/2014 27.36 27.9698 26.9 26.92 535,376
12/11/2014 28.31 29.19 27.68 27.78 656,612
12/10/2014 27.9 29.1706 27.59 28.02 1,181,240
12/09/2014 26.63 27.6 26.05 27.5 863,832
12/08/2014 29.06 29.69 26.06 27.32 1,414,085
12/05/2014 29.31 29.5358 28.9048 29.15 509,619
12/04/2014 29.18 29.39 28.55 29.01 471,292
12/03/2014 30.19 30.19 29.01 29.05 705,671
12/02/2014 28.86 30.05 28.5 30 1,098,282
12/01/2014 29.54 29.71 28.3 28.86 769,714
11/28/2014 29.98 30.6 29.45 29.8 614,301
11/26/2014 29.52 29.98 28.62 29.64 748,998
11/25/2014 28.25 30.15 28.2 29.45 1,478,782
11/24/2014 27 28.7 26.75 28.22 1,037,095
11/21/2014 27.56 27.8098 26.69 26.76 636,990
11/20/2014 26.25 27.45 26.12 27.06 571,217
11/19/2014 26.68 27 26.05 26.42 589,658
11/18/2014 27.12 27.29 26.67 26.98 479,092
11/17/2014 26.86 27.55 26.711 26.91 593,088
11/14/2014 27.26 27.57 26.43 26.96 734,644
11/13/2014 26.62 27.95 26.615 27.22 986,575
11/12/2014 27.21 27.49 25.5 26.41 1,373,951
11/11/2014 28.18 28.27 27.03 27.56 983,352
11/10/2014 27.01 28.33 26.8 28.27 1,244,256
11/07/2014 26.57 26.75 25.93 26.63 589,226
11/06/2014 26.28 27.38 26.12 26.49 766,107
11/05/2014 26.99 27.04 25.43 25.92 1,438,625
11/04/2014 25.4 26.05 24.7901 25.8 681,782
11/03/2014 25.3 26.1 25.27 25.48 838,869
10/31/2014 24.79 25.66 24.7 25.32 751,777
10/30/2014 24.68 25.55 24.35 24.79 1,542,948
10/29/2014 23.95 24.89 23.2 24.81 1,937,025
10/28/2014 21.13 24.34 21.01 23.73 4,422,056
10/27/2014 19.12 19.25 18.22 18.29 777,424
10/24/2014 19.3 19.397 18.81 19.27 456,397
10/23/2014 19.09 19.91 18.99 19.24 573,041
10/22/2014 19.74 19.75 18.685 18.73 489,389
10/21/2014 18.16 19.95 18.092 19.76 875,536
10/20/2014 18.4 18.77 18.02 18.23 343,695
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
*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?