Vasco Data Security International Inc $13.09

down -0.21


25/7/2014 04:00 PM  |  NASDAQ : VDSI  
Industries : Computer Software & Services / Security Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VDSI historical data

Date Open High Low Close Volume
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
7/7/201411.8011.8711.0311.14318,712
7/3/201411.9512.0711.7411.8967,907
7/2/201412.1412.2611.9511.97116,226
7/1/201411.6712.3511.6612.12269,454
6/30/201411.7111.7111.4511.60191,106
6/27/201411.6511.8311.6511.75547,778
6/26/201411.8812.0011.6011.76220,108
6/25/201411.5811.9111.3711.88147,397
6/24/201411.8912.1511.5611.60219,297
6/23/201412.1312.1811.7511.97163,288
6/20/201411.9512.4011.9112.13284,976
6/19/201411.9312.2011.7811.85218,338
6/18/201412.8012.8011.6211.97477,602
6/17/201412.0813.1512.0212.76461,100
6/16/201412.0712.3911.8212.16320,570
6/13/201411.0112.3910.8712.07712,048
6/12/201410.9911.1410.8511.0092,619
6/11/201410.9511.0910.8810.9566,119
6/10/201410.8811.1210.7711.0586,313
6/9/201411.1011.1910.7310.89134,200
6/6/201411.0511.4511.0511.16118,217
6/5/201410.7411.0510.5710.96179,156
6/4/201410.7110.9310.5510.66105,579
6/3/201410.8510.9110.5110.70160,436
6/2/201411.1511.1510.8010.93161,592
5/30/201411.3611.3610.7911.15220,096
5/29/201411.4711.5211.3011.3166,730
5/28/201411.5011.6511.3511.40175,050
5/27/201411.5411.8011.3211.50213,164
5/23/201410.7611.5510.6811.50250,979
5/22/201410.7410.8810.6410.78172,530
5/21/201410.5010.8610.4510.65208,485
5/20/201410.8110.8510.3010.49264,956
5/19/201410.6610.9410.6210.80139,610
5/16/201410.9710.9910.6110.79208,580
5/15/201410.8411.0610.7510.94173,473
5/14/201411.1211.2110.8610.92190,658
5/13/201411.3011.3010.9811.15235,511
5/12/201410.8811.6510.8511.31463,417
5/9/201411.0011.2110.7610.85339,938
5/8/201411.1811.2710.9211.05216,572
5/7/201411.3111.4011.0511.25239,840
5/6/201411.9712.1411.1911.33370,646
5/5/201411.5312.3311.2512.07363,413
5/2/201411.5711.7811.4611.57322,636
5/1/201411.4011.7811.2211.60620,262
4/30/201410.3711.4910.3511.41655,071
4/29/201410.7510.9910.3410.70466,942
4/28/201410.6511.0510.3510.901,192,438
4/25/20149.9411.189.6511.172,287,869
4/24/20148.909.488.669.391,002,122
4/23/20148.088.387.968.31151,994
4/22/20147.948.257.908.06110,565
4/21/20148.038.127.847.8953,094
4/17/20148.008.147.777.9791,006
4/16/20147.858.177.767.93154,562
4/15/20147.567.797.427.7486,288
4/14/20147.607.737.457.5457,922
4/11/20147.507.667.427.5056,325
4/10/20147.937.967.547.5958,638
4/9/20147.908.007.727.9743,240
4/8/20147.657.877.647.8562,527
4/7/20147.547.657.407.61153,100
4/4/20147.827.897.527.5996,979
4/3/20147.797.977.607.7475,176
4/2/20147.807.997.757.7998,079
4/1/20147.587.857.587.8392,381
3/31/20147.827.907.447.54199,996
3/28/20147.908.107.777.8249,768
3/27/20147.848.107.847.9353,137
3/26/20148.318.317.847.8493,465
3/25/20148.368.378.208.2233,783
3/24/20148.498.498.108.2983,498
3/21/20148.388.558.288.49220,216
3/20/20148.038.067.938.0338,163
3/19/20148.088.137.888.0758,742
3/18/20148.008.147.878.1243,672
3/17/20148.018.087.808.0245,152
3/14/20147.948.077.847.9638,565
3/13/20148.198.197.857.9460,914
3/12/20148.058.218.008.1936,812
3/11/20148.208.227.988.0953,769
3/10/20148.378.398.168.2234,879
3/7/20148.378.488.108.4146,585
3/6/20148.468.598.258.3353,466
3/5/20148.318.468.238.4053,536
Trading Center