VASCO DATA SECURITY $8.45

down -0.01


24/5/2013 04:24 PM  |  NASDAQ : VDSI  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

VDSI historical data

Date Open High Low Close Volume
5/24/2013 8.42 8.53 8.30 8.45 1035
5/23/2013 8.34 8.55 8.31 8.46 755
5/22/2013 8.64 8.78 8.30 8.34 1098
5/21/2013 8.65 8.71 8.53 8.65 525
5/20/2013 8.59 8.77 8.59 8.66 730
5/17/2013 8.60 8.65 8.55 8.65 896
5/16/2013 8.53 8.61 8.51 8.59 416
5/15/2013 8.50 8.57 8.45 8.56 680
5/14/2013 8.35 8.52 8.35 8.50 672
5/13/2013 8.40 8.42 8.31 8.38 605
5/10/2013 8.53 8.54 8.38 8.44 423
5/9/2013 8.40 8.51 8.35 8.49 419
5/8/2013 8.46 8.49 8.37 8.44 471
5/7/2013 8.50 8.50 8.37 8.48 561
5/6/2013 8.48 8.56 8.40 8.46 377
5/3/2013 8.46 8.54 8.42 8.50 531
5/2/2013 8.33 8.38 8.24 8.34 677
5/1/2013 8.46 8.48 8.22 8.25 2157
4/30/2013 8.69 8.69 8.46 8.51 1445
4/29/2013 8.49 8.67 8.35 8.64 951
4/26/2013 8.44 8.46 8.32 8.42 1072
4/25/2013 8.60 8.74 8.25 8.51 1038
4/24/2013 8.39 8.49 8.35 8.44 536
4/23/2013 8.22 8.42 7.98 8.39 726
4/22/2013 8.31 8.34 8.09 8.16 851
4/19/2013 8.15 8.34 8.11 8.31 1107
4/18/2013 8.28 8.28 7.87 8.18 2855
4/17/2013 8.37 8.50 8.05 8.24 2139
4/16/2013 8.17 8.44 8.12 8.43 792
4/15/2013 8.22 8.30 8.05 8.11 1297
4/12/2013 8.31 8.37 8.25 8.28 624
4/11/2013 8.41 8.43 8.27 8.38 842
4/10/2013 8.26 8.45 8.26 8.45 867
4/9/2013 8.29 8.32 8.17 8.25 873
4/8/2013 8.35 8.35 8.26 8.34 927
4/5/2013 8.23 8.40 8.15 8.37 1066
4/4/2013 8.37 8.39 8.29 8.38 1147
4/3/2013 8.44 8.48 8.38 8.38 728
4/2/2013 8.48 8.57 8.41 8.45 770
4/1/2013 8.42 8.44 8.37 8.43 825
3/28/2013 8.45 8.49 8.40 8.44 819
3/27/2013 8.40 8.46 8.40 8.46 455
3/26/2013 8.44 8.45 8.40 8.44 846
3/25/2013 8.44 8.48 8.36 8.43 1003
3/22/2013 8.47 8.50 8.40 8.45 426
3/21/2013 8.28 8.50 8.28 8.45 1359
3/20/2013 8.29 8.34 8.24 8.32 653
3/19/2013 8.47 8.47 8.25 8.29 803
3/18/2013 8.28 8.57 8.26 8.42 1049
3/15/2013 8.45 8.45 8.33 8.37 2144
3/14/2013 8.40 8.45 8.30 8.43 1340
3/13/2013 8.34 8.45 8.30 8.40 1425
3/12/2013 8.38 8.50 8.30 8.32 624
3/11/2013 8.66 8.75 8.34 8.38 1379
3/8/2013 8.77 8.79 8.68 8.72 474
3/7/2013 8.59 8.72 8.46 8.70 595
3/6/2013 8.75 8.78 8.50 8.61 660
3/5/2013 8.70 8.80 8.69 8.75 1144
3/4/2013 8.25 8.64 8.18 8.61 1496
3/1/2013 8.19 8.32 8.17 8.31 959
2/28/2013 8.33 8.39 8.24 8.27 837
2/27/2013 8.29 8.45 8.29 8.33 697
2/26/2013 8.28 8.43 8.24 8.29 1119
2/25/2013 8.34 8.56 8.26 8.30 1294
2/22/2013 7.96 8.38 7.92 8.27 1829
2/21/2013 7.85 8.01 7.36 7.78 3214
2/20/2013 8.31 8.43 8.16 8.19 1616
2/19/2013 8.22 8.39 8.20 8.33 2151
2/15/2013 8.10 8.22 8.03 8.22 947
2/14/2013 7.77 8.08 7.77 8.08 838
2/13/2013 7.68 7.79 7.58 7.78 2523
2/12/2013 7.66 7.77 7.64 7.66 1048
2/11/2013 7.62 7.67 7.57 7.66 535
2/8/2013 7.66 7.74 7.58 7.62 428
2/7/2013 7.72 7.84 7.60 7.65 1376
2/6/2013 7.81 7.81 7.63 7.70 1017
2/5/2013 7.74 7.90 7.74 7.83 997
2/4/2013 8.04 8.10 7.72 7.74 1232
2/1/2013 8.17 8.25 8.05 8.15 720
1/31/2013 7.88 8.15 7.88 8.10 1466
1/30/2013 7.90 7.97 7.81 7.87 932
1/29/2013 7.95 8.00 7.85 7.96 1586
1/28/2013 7.78 7.95 7.77 7.94 1817
1/25/2013 7.89 7.90 7.75 7.78 1010
1/24/2013 7.85 8.02 7.81 7.85 1078
1/23/2013 7.99 7.99 7.83 7.85 685
1/22/2013 7.79 8.05 7.76 7.98 1664
1/18/2013 7.90 7.90 7.74 7.76 871
1/17/2013 7.95 8.00 7.87 7.88 990
1/16/2013 7.99 8.00 7.89 7.90 579
1/15/2013 8.03 8.20 7.98 8.00 1230
1/14/2013 8.05 8.19 7.99 8.11 614
1/11/2013 7.97 8.11 7.91 8.06 598
1/10/2013 7.88 7.95 7.80 7.93 1138
1/9/2013 7.66 7.83 7.66 7.82 1297
1/8/2013 7.55 7.78 7.42 7.60 2022
1/7/2013 7.99 8.05 7.56 7.63 1608
1/4/2013 8.05 8.11 7.97 7.99 664
1/3/2013 8.15 8.25 7.97 7.99 1052
1/2/2013 8.39 8.39 8.09 8.14 2103
Marketplace
Trading Center