$15.35 +0.90 (%) Vasco Data Security International Inc - NASDAQ

Dec. 9, 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
12/9/201614.6515.9514.6515.35512,657
12/8/201614.4014.5813.9514.45213,188
12/7/201613.8014.1013.8014.05255,119
12/6/201614.1014.1013.8013.85300,531
12/5/201614.0014.2013.9014.00230,225
12/2/201613.7014.2513.6513.95201,319
12/1/201614.5514.8513.7013.75407,046
11/30/201614.5014.6514.3814.50150,393
11/29/201614.7514.8014.4014.45163,761
11/28/201615.2015.2814.6514.70191,764
11/25/201615.2015.3815.1515.2565,339
11/23/201614.8515.3514.8515.25182,818
11/22/201614.8515.1514.7514.95179,045
11/21/201614.7514.9014.6014.90151,405
11/18/201614.8515.0014.7014.70228,300
11/17/201614.9015.0614.7514.85235,453
11/16/201614.9515.1014.8014.95145,483
11/15/201614.9015.1014.8015.00200,548
11/14/201615.0015.3314.8015.00268,662
11/11/201614.2515.0014.2014.80349,937
11/10/201614.3014.6513.7314.20405,920
11/9/201613.4014.1013.3014.10232,816
11/8/201613.8013.8513.5013.50172,902
11/7/201613.7013.9513.6013.85282,504
11/4/201613.5514.0513.4513.55237,338
11/3/201613.8013.9013.4513.60304,660
11/2/201613.5513.9513.4613.75236,426
11/1/201613.8013.9513.5013.65242,968
10/31/201613.8513.9013.4013.75382,143
10/28/201614.5014.6113.6313.91587,000
10/27/201614.4314.5014.2014.28263,285
10/26/201614.1314.4314.0914.35244,444
10/25/201614.3114.4914.1014.16294,819
10/24/201614.6714.6814.2214.37420,426
10/21/201614.6814.7414.3714.58266,442
10/20/201614.8714.9914.3814.76570,154
10/19/201615.0315.5014.0215.012,008,680
10/18/201618.0918.1917.9017.94119,090
10/17/201617.7918.2017.7918.03112,269
10/14/201618.0918.1817.8517.85128,386
10/13/201618.1318.1717.9718.03130,693
10/12/201618.2218.4118.0518.34153,768
10/11/201618.4518.4818.1618.31150,200
10/10/201618.2018.5318.2018.44161,088
10/7/201618.1818.2518.0318.15121,193
10/6/201618.1718.2018.0118.12124,572
10/5/201618.0018.4717.9918.21229,019
10/4/201617.9918.1117.8417.91145,752
10/3/201617.5018.1317.3518.01247,457
9/30/201617.8517.8817.5917.61261,925
9/29/201617.8217.8217.6117.66192,626
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center