VDSI

VASCO Data Security International, Inc. Historical Stock Prices

$28
*  
0.71
2.6%
Get VDSI Alerts
*Delayed - data as of Dec. 19, 2014 13:18 ET  -  Find a broker to begin trading VDSI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    VDSI Real Time
 
 
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 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
13:18  27.51  28.23  27.27  28 521,349
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
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
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
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?