$16.09 -1.64 (%) Vasco Data Security International Inc - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VDSI historical data

Date Open High Low Close Volume
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
5/6/201616.7416.8916.1916.35418,453
5/5/201617.7617.8216.9016.93481,176
5/4/201617.7718.3217.3317.79622,101
5/3/201618.1618.3717.8617.92413,022
5/2/201617.4018.6017.3718.40814,707
4/29/201617.3517.7917.1017.33621,804
4/28/201617.5317.5316.9216.99357,799
4/27/201617.3517.6617.2417.50281,712
4/26/201617.3217.4517.0917.37263,137
4/25/201617.1217.6617.1217.33453,200
4/22/201617.3417.6417.1717.22326,257
4/21/201616.9917.5116.9917.28346,736
4/20/201616.8017.2216.7117.02207,634
4/19/201616.9917.0816.7116.85236,467
4/18/201616.9517.1416.8717.04181,292
4/15/201617.0017.2416.8317.05355,217
4/14/201616.7717.2216.7317.02286,026
4/13/201616.2516.9216.2516.80342,582
4/12/201616.2216.3316.0016.20246,992
4/11/201616.2316.4216.0016.05437,734
4/8/201616.6316.6816.0816.18265,804
4/7/201616.2416.6816.2416.46642,680
4/6/201616.3616.4716.0616.37359,478
4/5/201616.0316.6715.7716.21899,622
4/4/201615.5116.3615.5116.11501,974
4/1/201615.2515.6315.1815.53188,902
3/31/201615.3515.5915.3515.40187,126
3/30/201615.2415.4815.1015.37208,251
3/29/201615.0215.3814.7215.19194,329
3/28/201614.9415.1214.5415.06278,641
3/24/201614.9114.9914.5814.91297,560
3/23/201615.5415.6814.9814.98361,317
3/22/201615.3415.8415.1615.54382,924
3/21/201614.9015.4514.8115.39416,623
3/18/201614.9815.2014.8014.80695,285
3/17/201614.5315.0214.4614.90336,558
3/16/201614.5014.8914.3714.58405,866
3/15/201614.8814.9614.4514.50287,931
3/14/201615.0315.2314.8614.98242,763
3/11/201614.6215.1014.6215.09313,121
3/10/201614.8214.8814.3714.57316,865
3/9/201614.7214.8914.5614.80314,304
3/8/201615.1915.2114.6514.70446,167
3/7/201614.7015.5014.6515.23451,698
3/4/201614.5015.3114.4914.70772,790
3/3/201614.0914.5414.0214.49329,594
3/2/201614.0814.2413.8114.14530,167
3/1/201613.8414.1013.6714.031,054,384
2/29/201614.3714.4613.5713.75733,838
2/26/201614.1914.5114.1214.46337,695
2/25/201614.0914.1813.8714.06330,009
2/24/201613.5214.1813.5214.10313,223
2/23/201613.6813.8313.5813.67314,712
2/22/201613.7413.8013.5613.70743,264
2/19/201613.5713.7013.4213.47594,479
2/18/201613.5514.2313.5213.61833,407
2/17/201612.5013.7912.3513.611,691,166
2/16/201613.9014.4113.8814.14742,492
2/12/201613.6614.3213.4613.66489,117
2/11/201613.0113.7813.0013.68788,999
2/10/201613.7913.9713.2913.391,067,820
2/9/201613.9514.2413.4813.58739,969
2/8/201614.7114.7114.1714.32387,459
2/5/201615.5915.5914.6614.88465,340
2/4/201615.1015.7015.0315.65292,133
2/3/201615.2515.3514.7815.28448,941
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center