$29.72 +0.27 (%) Vasco Data Security International Inc - NASDAQ

Nov. 26, 2014 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VDSI historical data

Date Open High Low Close Volume
11/25/201428.2530.1528.2029.451,478,792
11/24/201427.0028.7026.7528.221,037,095
11/21/201427.5627.8126.6926.76637,090
11/20/201426.2527.4526.1227.06571,238
11/19/201426.6827.0026.0526.42589,658
11/18/201427.1227.2926.6726.98479,092
11/17/201426.8627.5526.7126.91593,088
11/14/201427.2627.5726.4326.96734,644
11/13/201426.6227.9526.6227.22986,575
11/12/201427.2127.4925.5026.411,374,756
11/11/201428.1828.2727.0327.56983,422
11/10/201427.0128.3326.8028.271,244,681
11/7/201426.5726.7525.9326.63590,176
11/6/201426.2827.3826.1226.49766,107
11/5/201426.9927.0425.4325.921,438,815
11/4/201425.4026.0524.7925.80681,782
11/3/201425.3026.1025.2725.48839,069
10/31/201424.7925.6624.7025.32751,777
10/30/201424.6825.5524.3524.791,543,003
10/29/201423.9524.8923.2024.811,937,925
10/28/201421.1324.3421.0123.734,425,029
10/27/201419.1219.2518.2218.29778,124
10/24/201419.3019.4018.8119.27456,597
10/23/201419.0919.9118.9919.24573,041
10/22/201419.7419.7518.6918.73489,409
10/21/201418.1619.9518.0919.76876,936
10/20/201418.4018.7718.0218.23344,205
10/17/201417.5018.9017.5018.31491,667
10/16/201417.2018.2717.0718.22515,266
10/15/201416.3918.4416.3917.72741,920
10/14/201417.5718.6117.3118.35606,645
10/13/201418.0018.0116.7317.571,018,305
10/10/201418.2718.6017.5918.02600,961
10/9/201419.0019.0018.2218.36499,910
10/8/201419.0019.1417.8919.00922,404
10/7/201419.2819.6018.6319.15629,594
10/6/201421.2121.2219.3219.481,170,363
10/3/201419.0020.5519.0020.211,383,149
10/2/201418.4218.7718.1618.75498,014
10/1/201418.7518.7517.9018.41452,254
9/30/201418.8119.2418.6518.78528,017
9/29/201418.5518.9718.0618.78394,425
9/26/201418.3519.0018.2618.90361,205
9/25/201419.1919.3017.4418.24916,498
9/24/201419.1219.3318.8119.18391,983
9/23/201419.6019.7719.0419.09677,230
9/22/201419.1519.7919.0119.541,099,840
9/19/201418.5019.3117.7219.131,686,550
9/18/201417.7518.4317.7518.26695,688
9/17/201417.2818.1517.2817.68604,726
9/16/201416.9817.4816.7217.24505,566
9/15/201417.0317.6116.5117.09745,205
9/12/201417.7717.9017.4417.49418,418
9/11/201417.4718.0116.8617.69803,554
9/10/201416.8917.9216.8217.54993,981
9/9/201417.3517.3616.3016.73647,242
9/8/201416.8417.6216.6417.111,138,836
9/5/201415.6216.4415.6216.40822,079
9/4/201415.0916.0815.0915.62633,511
9/3/201415.3915.4014.7215.03474,618
9/2/201414.6315.4414.5615.27780,476
8/29/201414.1814.9614.1114.77791,919
8/28/201414.4514.4714.0414.11337,246
8/27/201414.4014.4914.2714.47310,553
8/26/201414.2014.4314.2014.32324,376
8/25/201414.3014.4114.1614.23242,299
8/22/201414.1314.4514.1314.26252,057
8/21/201414.4514.5814.1114.19443,968
8/20/201414.7914.8314.1214.42388,752
8/19/201414.4915.1714.4014.79854,119
8/18/201414.3114.5314.1214.50346,276
8/15/201414.4714.5214.0414.23272,471
8/14/201414.4814.5214.2814.34192,784
8/13/201414.5514.5914.3714.50213,660
8/12/201414.2014.4714.2014.43304,978
8/11/201414.5014.5014.0714.27327,100
8/8/201414.3514.6914.1414.42524,805
8/7/201414.3414.5014.0814.34376,327
8/6/201413.9614.5913.9614.24450,173
8/5/201414.1614.5513.8614.11661,473
8/4/201413.5214.3613.4814.23993,807
8/1/201413.6013.6913.3013.48273,438
7/31/201413.3313.7213.2613.57481,495
7/30/201413.7313.8513.3613.48438,097
7/29/201413.7013.8213.6213.73609,138
7/28/201413.1213.7912.9013.69642,950
7/25/201413.3113.5012.8613.09509,658
7/24/201413.2214.1013.0213.302,220,580
7/23/201412.1612.1611.4711.60261,557
7/22/201411.7912.4611.7512.13291,065
7/21/201411.8311.8311.5111.70188,722
7/18/201411.4411.8911.4411.75180,206
7/17/201411.6911.7911.4511.48167,534
7/16/201411.4611.7911.4011.74291,274
7/15/201411.2211.4310.9211.40267,175
7/14/201411.0211.2610.8611.19172,453
7/11/201410.8810.9910.8410.94146,285
7/10/201410.6911.0610.6010.92153,907
7/9/201410.9511.0610.7210.91191,773
7/8/201411.1411.1810.6910.91466,292
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center