$22.50 -0.55 (%) Vasco Data Security International Inc - NASDAQ

Mar. 27, 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
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
2/9/201522.0223.0721.8622.99868,913
2/6/201523.9923.9921.9522.21968,469
2/5/201522.5223.5022.5223.341,092,317
2/4/201521.4622.5321.4622.03576,339
2/3/201521.8322.3021.4221.68500,715
2/2/201521.5022.0021.1521.74485,329
1/30/201522.4022.5021.4821.50741,115
1/29/201521.0022.7420.9622.64970,899
1/28/201521.8422.1720.8220.87793,143
1/27/201521.5222.0221.1121.78796,742
1/26/201522.8522.9721.5521.941,243,767
1/23/201522.9123.6522.8623.03792,236
1/22/201522.8122.9821.8122.91587,937
1/21/201522.8423.1122.3222.75678,772
1/20/201523.0023.0922.0522.92869,715
1/16/201521.5222.8221.3322.691,062,476
1/15/201523.7023.9521.4121.581,057,745
1/14/201522.9024.4222.3523.681,001,681
1/13/201524.3424.7422.4322.941,270,384
1/12/201525.1625.3823.2024.211,597,476
1/9/201526.3326.5624.9425.15822,042
1/8/201526.3026.7125.8226.41922,787
1/7/201525.4425.9125.3025.86654,502
1/6/201527.2427.3224.9125.131,627,473
1/5/201527.2027.9526.5127.13963,366
1/2/201528.5028.9726.8627.30949,194
12/31/201427.8629.0027.8328.211,061,741
12/30/201428.4428.6727.5427.82431,490
12/29/201429.2729.7428.3928.64583,790
12/26/201429.2629.5428.6029.20535,008
12/24/201427.4729.1127.0028.99630,743
12/23/201427.6527.6526.4127.35592,477
12/22/201427.0227.7726.8127.43686,287
12/19/201427.5128.2326.5926.761,764,091
12/18/201426.2127.6426.2127.291,097,432
12/17/201425.3426.1224.6825.851,361,483
12/16/201425.6026.4625.3125.34887,249
12/15/201426.6827.8925.0126.141,577,126
12/12/201427.3627.9726.9026.92535,376
12/11/201428.3129.1927.6827.78656,754
12/10/201427.9029.1727.5928.021,181,240
12/9/201426.6327.6026.0527.50863,832
12/8/201429.0629.6926.0627.321,414,328
12/5/201429.3129.5428.9129.15509,619
12/4/201429.1829.3928.5529.01471,292
12/3/201430.1930.1929.0129.05705,671
12/2/201428.8630.0528.5030.001,098,282
12/1/201429.5429.7128.3028.86769,914
11/28/201429.9830.6029.4529.80614,301
11/26/201429.5229.9828.6229.64748,998
11/25/201428.2530.1528.2029.451,478,792
11/24/201427.0028.7026.7528.221,037,095
11/21/201427.5627.8126.6926.76637,090
11/20/201426.2527.4526.1227.06571,238
11/19/201426.6827.0026.0526.42589,658
11/18/201427.1227.2926.6726.98479,092
11/17/201426.8627.5526.7126.91593,088
11/14/201427.2627.5726.4326.96734,644
11/13/201426.6227.9526.6227.22986,575
11/12/201427.2127.4925.5026.411,374,756
11/11/201428.1828.2727.0327.56983,422
11/10/201427.0128.3326.8028.271,244,681
11/7/201426.5726.7525.9326.63590,176
11/6/201426.2827.3826.1226.49766,107
11/5/201426.9927.0425.4325.921,438,815
11/4/201425.4026.0524.7925.80681,782
11/3/201425.3026.1025.2725.48839,069
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center