$15.28 -0.36 (%) Vasco Data Security International Inc - NASDAQ

Sep. 4, 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
9/4/201515.6415.8015.1615.28451,482
9/3/201515.8416.1915.3815.64854,058
9/2/201515.9715.9715.0715.84952,435
9/1/201516.2816.6915.5815.691,065,976
8/31/201517.3417.5016.6216.72635,450
8/28/201516.6217.6716.3817.59810,942
8/27/201516.8216.9316.3216.64873,491
8/26/201517.2317.5016.0016.781,238,693
8/25/201517.4917.7016.6016.94928,689
8/24/201516.2017.1615.0016.551,183,898
8/21/201516.9117.9016.6217.651,247,214
8/20/201517.9718.3617.3617.631,012,810
8/19/201518.3518.6317.3318.50964,995
8/18/201518.9618.9618.2018.59784,322
8/17/201518.6219.2418.3318.93931,197
8/14/201518.4418.9018.1718.86748,142
8/13/201519.0519.1718.4518.54683,140
8/12/201519.3819.5618.3919.151,130,028
8/11/201519.8519.8519.3319.70526,283
8/10/201519.1519.8019.0819.71663,059
8/7/201519.9319.9918.8719.15827,615
8/6/201519.6120.3819.3019.51800,137
8/5/201519.0020.2518.7519.611,343,625
8/4/201518.4319.2918.3818.801,381,860
8/3/201520.3920.3918.5018.513,393,402
7/31/201521.0721.2020.2020.391,644,922
7/30/201520.9622.0520.3821.172,550,033
7/29/201522.8923.0020.2620.456,867,630
7/28/201525.7126.5524.8026.552,423,603
7/27/201525.2525.9024.7525.121,377,053
7/24/201526.7426.9325.4625.551,154,565
7/23/201526.2427.6826.2426.671,455,032
7/22/201524.8426.5024.3025.831,836,220
7/21/201526.4827.1526.1126.691,007,558
7/20/201527.3227.4726.3226.441,190,899
7/17/201527.7427.8226.7727.05850,376
7/16/201526.8228.1626.7727.631,279,202
7/15/201527.3027.5526.4026.611,302,358
7/14/201527.8028.0027.3027.501,139,147
7/13/201527.6329.1127.6028.001,685,882
7/10/201527.8428.0027.2127.421,195,844
7/9/201527.5027.8927.0027.471,418,620
7/8/201526.7727.4426.2426.802,216,264
7/7/201527.9328.0025.8727.362,201,204
7/6/201528.0029.0227.2028.021,556,893
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
  • Showing 1-100 of 1,259 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!