$28.58 -1.32 (%) Vasco Data Security International Inc - NASDAQ

Jul. 2, 2015 | 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
7/2/201530.0030.0528.1928.582,066,462
7/1/201530.5431.4029.6429.901,552,122
6/30/201529.9730.7329.5530.191,316,542
6/29/201529.3330.5028.0129.513,455,536
6/26/201533.5733.6330.8631.003,507,623
6/25/201533.0634.1632.6633.641,645,727
6/24/201533.6033.8432.4433.061,956,462
6/23/201534.8535.0033.1734.091,806,502
6/22/201534.5034.9834.0134.631,855,995
6/19/201533.2034.3632.2533.912,739,120
6/18/201533.2133.5732.6632.692,101,841
6/17/201533.2634.0032.5833.072,523,954
6/16/201532.9833.6032.2532.973,425,059
6/15/201529.9032.3129.6432.002,657,368
6/12/201529.7730.2828.9230.211,453,654
6/11/201530.5030.7529.7029.841,321,784
6/10/201531.3531.9229.6230.362,907,411
6/9/201529.3030.8428.7730.762,188,557
6/8/201528.6930.3728.6929.132,958,479
6/5/201528.2129.2128.0028.501,740,457
6/4/201528.5129.6027.6427.992,563,011
6/3/201527.1929.1927.0528.462,363,313
6/2/201526.6027.0926.4127.00757,095
6/1/201526.6827.2326.4326.66843,474
5/29/201526.8326.8726.1426.64605,327
5/28/201526.4026.7826.1326.73520,080
5/27/201526.5526.7025.6426.61757,475
5/26/201527.4527.4926.0826.431,057,277
5/22/201526.7027.3526.7027.15648,662
5/21/201526.5626.8826.2726.67597,215
5/20/201527.1127.1726.4226.54761,460
5/19/201527.4927.8526.7227.011,008,296
5/18/201526.5527.4926.0927.401,343,662
5/15/201526.7026.7526.1426.451,068,055
5/14/201526.0126.8025.6326.501,723,720
5/13/201525.2125.9024.7525.761,125,845
5/12/201524.4925.4924.1125.171,252,107
5/11/201525.0625.4524.4624.551,165,554
5/8/201524.4525.2524.3025.061,065,686
5/7/201524.5624.6223.6523.931,117,310
5/6/201525.2325.4124.0024.571,184,299
5/5/201526.1626.2425.0125.171,321,784
5/4/201525.6626.4525.2526.101,288,769
5/1/201525.5125.7024.8525.43917,257
4/30/201525.5326.0224.8125.421,267,004
4/29/201525.8526.1025.0025.621,293,310
4/28/201527.5028.1725.5226.235,683,369
4/27/201526.0826.0824.4224.581,872,895
4/24/201526.1426.5025.5225.641,203,725
4/23/201525.1126.3824.8126.031,088,166
4/22/201525.5625.6524.6625.11878,107
4/21/201526.4026.8425.3125.691,360,916
4/20/201525.6625.9725.3125.821,042,052
4/17/201526.0326.0325.1225.301,490,474
4/16/201525.2726.6024.7626.551,876,807
4/15/201523.7025.1723.4924.901,409,404
4/14/201523.6723.9622.9723.63647,607
4/13/201524.0724.0723.4223.72714,100
4/10/201523.7724.1823.1124.08910,640
4/9/201522.4923.9522.4523.701,314,651
4/8/201522.4822.7422.2122.51754,514
4/7/201522.2523.0922.0622.38770,169
4/6/201521.2522.2420.5622.12923,103
4/2/201521.7321.8921.3621.45615,538
4/1/201521.5022.2521.5021.73909,413
3/31/201521.5022.1121.4621.54830,838
3/30/201522.5422.6721.5421.661,141,296
3/27/201523.0023.1922.3822.501,621,238
3/26/201522.0023.2921.7223.051,107,989
3/25/201523.3323.4222.1022.191,066,157
3/24/201523.6623.6622.6623.271,950,220
3/23/201523.1223.4622.5523.211,352,869
3/20/201524.8425.2023.0223.132,323,298
3/19/201524.4124.9524.1524.701,746,491
3/18/201523.1024.2322.5423.852,449,587
3/17/201521.9823.5521.8223.222,906,604
3/16/201521.3522.0421.2721.76905,874
3/13/201521.7222.0221.0521.271,290,076
3/12/201521.9022.3821.4021.871,792,228
3/11/201521.5422.1521.3521.891,051,171
3/10/201522.6522.7321.5021.541,341,967
3/9/201522.5623.3222.2723.001,277,371
3/6/201523.1123.3522.5322.58804,785
3/5/201523.4423.7722.9923.31687,076
3/4/201523.5023.7522.6523.291,614,945
3/3/201523.5224.2523.2023.711,693,272
3/2/201525.5925.7223.1923.343,122,001
2/27/201525.8826.3225.5225.621,006,539
2/26/201525.5026.3825.0025.791,328,260
2/25/201526.2926.4225.1425.421,609,517
2/24/201526.2527.1326.1026.291,608,596
2/23/201527.6027.6225.8226.162,601,085
2/20/201526.6627.7026.1227.582,718,133
2/19/201526.5827.4825.9426.612,816,329
2/18/201528.5528.7026.0027.093,764,337
2/17/201529.7031.8424.3027.9717,302,378
2/13/201527.7228.2426.3527.864,299,208
2/12/201524.6025.3124.3825.171,066,480
2/11/201523.7824.4523.5924.211,288,971
2/10/201523.1723.8022.6023.491,011,633
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!