| VASCO DATA SEC INTL Add to My Watchlist | (NSDQ: VDSI) |
| Vasco Data | 8.45 | +0.14 (+1.68%) | 382,661 |
| Historical Data for VDSI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 8.37 | 8.63 | 8.33 | 382,661 | 8.45 | +0.14 +1.68% |
| 02/08/10 | 8.16 | 8.43 | 8.11 | 285,059 | 8.31 | +0.12 +1.47% |
| 02/05/10 | 7.99 | 8.19 | 7.96 | 143,443 | 8.19 | +0.18 +2.25% |
| 02/04/10 | 8.05 | 8.10 | 7.96 | 185,569 | 8.01 | -0.07 -0.87% |
| 02/03/10 | 8.00 | 8.19 | 8.00 | 103,260 | 8.08 | +0.08 +1.00% |
| 02/02/10 | 7.95 | 8.03 | 7.84 | 141,654 | 8.00 | +0.03 +0.38% |
| 02/01/10 | 7.95 | 7.99 | 7.63 | 165,880 | 7.97 | +0.02 +0.25% |
| 01/29/10 | 8.01 | 8.08 | 7.90 | 160,015 | 7.95 | -0.07 -0.87% |
| 01/28/10 | 8.20 | 8.20 | 7.90 | 123,350 | 8.02 | -0.19 -2.31% |
| 01/27/10 | 8.24 | 8.25 | 8.05 | 127,583 | 8.21 | +0.23 +2.88% |
| 01/26/10 | 7.97 | 8.19 | 7.87 | 156,704 | 7.98 | -0.04 -0.50% |
| 01/25/10 | 8.05 | 8.10 | 7.90 | 192,883 | 8.02 | +0.01 +0.12% |
| 01/22/10 | 8.05 | 8.24 | 8.00 | 232,772 | 8.01 | -0.08 -0.99% |
| 01/21/10 | 7.82 | 8.24 | 7.81 | 316,608 | 8.09 | +0.27 +3.45% |
| 01/20/10 | 7.53 | 7.83 | 7.41 | 260,480 | 7.82 | +0.19 +2.49% |
| 01/19/10 | 7.34 | 7.67 | 7.34 | 189,199 | 7.63 | +0.29 +3.95% |
| 01/18/10 | 7.34 | 7.34 | 7.34 | 0 | 7.34 | 0.00 0.00% |
| 01/15/10 | 7.54 | 7.56 | 7.30 | 146,715 | 7.34 | -0.18 -2.39% |
| 01/14/10 | 7.45 | 7.53 | 7.39 | 165,936 | 7.52 | +0.07 +0.94% |
| 01/13/10 | 7.25 | 7.49 | 7.25 | 210,898 | 7.45 | +0.22 +3.04% |
| 01/12/10 | 7.05 | 7.43 | 7.03 | 304,960 | 7.23 | +0.15 +2.12% |
| 01/11/10 | 6.60 | 7.10 | 6.60 | 374,026 | 7.08 | +0.58 +8.92% |
| 01/08/10 | 6.48 | 6.60 | 6.40 | 105,731 | 6.50 | +0.14 +2.20% |
| 01/07/10 | 6.25 | 6.36 | 6.20 | 162,290 | 6.36 | +0.03 +0.47% |
| 01/06/10 | 6.38 | 6.45 | 6.30 | 106,144 | 6.33 | -0.04 -0.63% |
| 01/05/10 | 6.60 | 6.60 | 6.34 | 151,558 | 6.37 | -0.20 -3.04% |
| 01/04/10 | 6.36 | 6.57 | 6.33 | 93,081 | 6.57 | +0.29 +4.62% |
| 01/01/10 | 6.28 | 6.28 | 6.28 | 0 | 6.28 | 0.00 0.00% |
| 12/31/09 | 6.49 | 6.52 | 6.24 | 137,029 | 6.28 | -0.27 -4.12% |
| 12/30/09 | 6.63 | 6.65 | 6.43 | 108,363 | 6.55 | -0.16 -2.38% |
| 12/29/09 | 6.80 | 6.82 | 6.66 | 118,997 | 6.71 | -0.06 -0.89% |
| 12/28/09 | 6.55 | 6.80 | 6.51 | 160,941 | 6.77 | +0.20 +3.04% |
| 12/25/09 | 6.47 | 6.59 | 6.42 | 59,430 | 6.57 | 0.00 0.00% |
| 12/24/09 | 6.47 | 6.59 | 6.42 | 59,430 | 6.57 | +0.10 +1.55% |
| 12/23/09 | 6.24 | 6.48 | 6.10 | 130,831 | 6.47 | +0.23 +3.69% |
| 12/22/09 | 6.16 | 6.25 | 6.13 | 101,363 | 6.24 | +0.05 +0.81% |
| 12/21/09 | 6.10 | 6.22 | 6.02 | 130,778 | 6.19 | +0.10 +1.64% |
| 12/18/09 | 6.15 | 6.18 | 6.02 | 203,122 | 6.09 | -0.05 -0.81% |
| 12/17/09 | 6.28 | 6.29 | 6.10 | 53,796 | 6.14 | -0.21 -3.31% |
| 12/16/09 | 6.31 | 6.40 | 6.25 | 65,309 | 6.35 | +0.07 +1.11% |
| 12/15/09 | 6.20 | 6.38 | 6.15 | 104,160 | 6.28 | +0.05 +0.80% |
| 12/14/09 | 6.15 | 6.31 | 6.11 | 127,331 | 6.23 | +0.01 +0.16% |
| 12/11/09 | 6.22 | 6.31 | 6.21 | 102,965 | 6.22 | +0.06 +0.97% |
| 12/10/09 | 6.24 | 6.31 | 6.10 | 82,426 | 6.16 | -0.07 -1.12% |
| 12/09/09 | 6.29 | 6.30 | 6.12 | 148,088 | 6.23 | -0.07 -1.11% |
| 12/08/09 | 6.54 | 6.59 | 6.28 | 167,343 | 6.30 | -0.30 -4.55% |
| 12/07/09 | 6.68 | 6.68 | 6.55 | 94,528 | 6.60 | -0.11 -1.64% |
| 12/04/09 | 6.74 | 6.82 | 6.62 | 132,710 | 6.71 | +0.11 +1.67% |
| 12/03/09 | 6.87 | 6.87 | 6.58 | 84,973 | 6.60 | -0.27 -3.93% |
| 12/02/09 | 6.85 | 6.96 | 6.78 | 87,616 | 6.87 | +0.02 +0.29% |
| \/ Download Data To Spreadsheet | ||||||
