$14.88 -0.77 (%) Vasco Data Security International Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VDSI historical data

Date Open High Low Close Volume
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
12/8/201517.2417.8717.0517.52488,684
12/7/201518.1418.1517.4117.53831,452
12/4/201518.2118.5717.7718.11644,259
12/3/201519.0019.1118.1818.28412,990
12/2/201519.2119.6518.8018.96880,184
12/1/201518.7919.4618.7919.201,203,358
11/30/201518.7219.2518.5618.68486,424
11/27/201518.6018.8518.4218.58167,058
11/25/201518.3718.8918.3018.72405,886
11/24/201519.0819.2818.4518.51675,814
11/23/201519.5619.7319.1919.29453,223
11/20/201520.6120.6119.4919.72601,071
11/19/201520.7521.1720.3220.38790,354
11/18/201520.5620.9520.4020.82527,795
11/17/201520.9721.3520.2320.57869,039
11/16/201519.3820.4119.3220.32496,683
11/13/201519.4419.7119.1119.52547,719
11/12/201519.6520.1019.5119.63591,523
11/11/201519.4719.9719.3119.93501,232
11/10/201519.6519.7519.1819.50824,866
11/9/201520.2520.5319.6519.74457,001
11/6/201520.0220.4719.6620.31514,756
11/5/201520.0320.2519.2620.14694,598
11/4/201520.0020.5519.9520.241,005,822
11/3/201519.1919.9319.0919.88680,183
11/2/201519.0519.5718.8419.32735,669
10/30/201518.6019.1518.4019.01886,527
10/29/201519.8519.8818.3518.53778,285
10/28/201518.4519.9818.0019.512,089,895
10/27/201518.1518.5617.4717.68925,978
10/26/201518.2018.4017.8118.13651,380
10/23/201517.7818.3717.6318.09763,616
10/22/201517.1717.9916.9017.68782,038
10/21/201517.7317.7917.0117.04333,066
10/20/201517.7618.0217.3517.58429,873
10/19/201517.7018.1517.5017.85568,958
10/16/201518.1518.1717.5017.77492,914
10/15/201518.0418.3017.5718.07818,768
10/14/201517.9118.6617.7418.04615,726
10/13/201518.6918.8117.7117.80466,393
10/12/201519.1819.2218.5218.72366,958
10/9/201519.0419.5619.0019.22480,865
10/8/201519.9619.9618.9819.02459,156
10/7/201519.2420.2619.0619.151,221,534
10/6/201518.2619.2417.8618.981,376,270
10/5/201517.6017.9417.3717.40519,750
10/2/201517.0417.8416.9017.84494,176
10/1/201517.0017.2916.8117.18329,934
9/30/201516.8317.2016.7817.04510,288
9/29/201517.1217.2016.4216.76830,264
9/28/201517.9018.2017.0017.16713,997
9/25/201517.9318.4417.5918.051,144,265
9/24/201516.9617.8016.7517.80483,930
9/23/201516.9917.2016.7517.08546,569
9/22/201517.0517.5016.6716.98579,461
9/21/201518.6518.8017.3317.411,071,987
9/18/201517.4319.0017.0318.632,030,577
9/17/201517.4017.9917.2017.83705,946
9/16/201517.4617.7317.0117.46626,031
9/15/201517.0217.6416.9817.37666,194
9/14/201516.9217.1816.6517.08580,820
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center