$17.81 +0.02 (%) Vasco Data Security International Inc - NASDAQ

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VDSI historical data

Date Open High Low Close Volume
9/28/201617.7517.9317.6317.81165,515
9/27/201618.0118.1617.6117.79299,640
9/26/201618.5318.5818.0418.08238,410
9/23/201618.8919.0918.6218.69169,059
9/22/201618.8618.9918.7818.84201,134
9/21/201618.4718.6718.4218.65195,408
9/20/201618.5518.6418.3018.41123,833
9/19/201618.7118.8918.3418.50107,986
9/16/201618.5318.7118.3518.68516,687
9/15/201618.4618.6018.3618.53142,047
9/14/201618.2818.5418.1218.46199,265
9/13/201618.2118.5518.1918.32283,515
9/12/201617.9618.4317.7118.37226,493
9/9/201618.3818.5218.0418.09196,632
9/8/201618.7418.7418.3818.54173,675
9/7/201618.6718.9718.5318.74140,342
9/6/201618.7318.9418.5818.77183,489
9/2/201618.4318.8718.4318.86167,274
9/1/201618.0918.4518.0218.37165,520
8/31/201618.3218.4218.0218.23249,422
8/30/201618.8018.9018.3518.41205,443
8/29/201618.7118.9218.6518.74136,779
8/26/201619.0319.1918.6118.71192,621
8/25/201618.8019.1318.6619.02333,967
8/24/201619.0519.3018.7918.89266,273
8/23/201618.0919.0418.0918.99554,230
8/22/201617.8318.2317.8318.06308,534
8/19/201617.7217.9317.6717.85209,648
8/18/201617.3117.7817.3117.73169,426
8/17/201617.3717.4917.1717.35128,529
8/16/201617.4417.5017.2817.43118,295
8/15/201617.2117.5817.2117.45129,755
8/12/201617.2317.3417.1017.23118,083
8/11/201617.2317.4717.1517.25109,230
8/10/201617.1017.4517.1017.21203,952
8/9/201617.3117.4917.2017.22160,061
8/8/201617.0717.4417.0517.23231,438
8/5/201616.8117.1716.7917.07157,385
8/4/201617.1817.3716.7216.77216,287
8/3/201616.8317.2916.7117.25361,074
8/2/201616.9417.0816.7316.93216,419
8/1/201616.7817.1616.6917.02353,867
7/29/201616.5517.3915.9016.71982,800
7/28/201617.5417.7417.2517.31418,172
7/27/201617.4417.7017.3717.51205,120
7/26/201617.2117.5117.1317.42139,930
7/25/201617.3617.6417.2117.29239,531
7/22/201616.8317.5216.7317.42372,713
7/21/201617.1917.4616.9216.92205,933
7/20/201616.9217.2516.8917.16196,710
7/19/201616.8117.0416.8016.81220,249
7/18/201616.4416.9516.4416.90302,591
7/15/201616.5616.6516.3216.44233,466
7/14/201616.6816.6916.4116.46148,941
7/13/201616.5016.7516.3816.54238,152
7/12/201616.1816.6916.1816.52262,432
7/11/201615.9316.2815.9316.09305,753
7/8/201615.5315.9515.4815.79266,913
7/7/201615.3315.6815.1615.31268,256
7/6/201615.7015.7015.2915.34432,302
7/5/201616.0216.1515.6515.73180,245
7/1/201616.3016.6416.1116.23184,520
6/30/201615.9516.4415.8016.39261,371
6/29/201616.0216.2715.8715.97422,175
6/28/201615.7315.9715.6315.91301,946
6/27/201615.9016.0715.3115.57523,394
6/24/201617.0017.0015.9316.09942,878
6/23/201616.9017.8516.9017.72529,356
6/22/201617.3217.3416.7116.79429,239
6/21/201617.1917.4017.0817.33293,289
6/20/201616.5917.5016.5517.18340,175
6/17/201616.8016.8016.4516.45719,802
6/16/201616.8116.8616.5316.75302,682
6/15/201617.0117.2416.8816.93240,282
6/14/201617.0217.2716.7516.99239,235
6/13/201616.6717.0816.4617.02269,176
6/10/201616.9117.3316.8516.87277,572
6/9/201617.3517.3517.0917.16265,392
6/8/201617.4417.5117.2117.42327,767
6/7/201616.9117.4016.9117.36312,173
6/6/201616.6817.0816.4316.96166,192
6/3/201616.8016.9216.5216.71168,143
6/2/201616.7316.9216.6316.90178,989
6/1/201616.4216.8716.2916.85275,799
5/31/201616.2616.7516.2616.53299,228
5/27/201616.2416.3716.0016.30262,539
5/26/201616.4916.6716.1116.35251,016
5/25/201616.5716.7516.4316.45200,141
5/24/201616.0616.5516.0616.50267,209
5/23/201615.9516.3015.9316.02294,060
5/20/201615.6716.1515.6215.95242,779
5/19/201615.4415.7215.3515.65466,102
5/18/201615.3415.5615.2815.50237,193
5/17/201615.5615.8115.2815.41281,408
5/16/201615.3415.6615.1815.55387,870
5/13/201615.5015.7615.3515.39322,567
5/12/201616.0916.2315.5215.55404,921
5/11/201616.2416.3215.9016.07318,092
5/10/201616.2916.4816.0916.32406,267
5/9/201616.2816.6116.2016.30227,404
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center