$17.92 -0.48 (%) Vasco Data Security International Inc - NASDAQ

May. 3, 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
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
2/2/201615.3415.3814.9815.15254,616
2/1/201615.3915.5715.0415.46308,180
1/29/201615.0215.6815.0215.50384,807
1/28/201614.5314.9414.5214.82332,642
1/27/201614.9815.1214.4714.54726,790
1/26/201614.9315.4714.8815.16499,604
1/25/201615.0215.3014.8215.00435,308
1/22/201614.8715.1614.7115.03457,913
1/21/201614.6115.2214.5214.79430,184
1/20/201614.5314.6713.5514.50926,939
1/19/201615.4315.6114.9515.20463,464
1/15/201615.5115.6614.9115.45466,354
1/14/201615.3416.1215.0015.91406,826
1/13/201616.1816.7815.1615.42556,908
1/12/201615.3815.9315.2615.90488,064
1/11/201615.8916.0315.0515.33586,111
1/8/201616.3916.4715.3915.961,042,110
1/7/201615.9116.4315.9016.21674,829
1/6/201616.1016.8415.8816.44845,123
1/5/201616.5616.6615.8416.26541,453
1/4/201616.5016.6816.0116.64417,985
12/31/201517.1217.1416.7016.73522,042
12/30/201517.2617.7017.1017.14532,471
12/29/201517.0017.4917.0017.39399,937
12/28/201517.7217.7216.9116.99432,375
12/24/201517.4017.7717.3517.61173,439
12/23/201517.2417.7417.1017.37342,961
12/22/201517.1017.4616.9517.28335,445
12/21/201516.9117.3916.9017.25485,167
12/18/201516.7517.0716.5516.88880,574
12/17/201517.2517.4416.8616.88418,695
12/16/201516.9317.4616.9317.16382,885
12/15/201516.7517.0416.5616.91396,207
12/14/201516.7816.8716.0416.64730,360
12/11/201517.2317.3416.6316.69461,630
12/10/201517.0417.6817.0417.52542,223
12/9/201517.4717.7816.9817.00389,727
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center