StockSelector.com
  Research, Select, & Monitor Thursday, May 24, 2018 7:56:51 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
VASCO Data Security International, Inc.$20.25$.301.50%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 2/28/2018 to 5/23/2018 
Date Open High Low Close Volume
5/23/2018 19.900 20.400 19.700 20.250 258,400
5/22/2018 20.000 20.350 19.800 19.950 189,600
5/21/2018 20.000 20.225 19.750 20.050 186,400
5/18/2018 20.400 20.400 19.850 20.000 270,400
5/17/2018 19.950 20.450 19.600 20.350 278,600
5/16/2018 20.800 20.800 19.250 20.150 542,600
5/15/2018 20.300 20.875 19.950 20.800 292,600
5/14/2018 20.650 20.700 20.000 20.350 372,800
5/11/2018 20.700 20.745 20.050 20.400 453,900
5/10/2018 19.750 20.650 19.700 20.650 761,500
5/9/2018 18.150 19.800 18.150 19.600 1,096,500
5/8/2018 16.250 16.850 16.250 16.750 367,400
5/7/2018 16.100 16.400 15.850 16.350 160,600
5/4/2018 15.800 16.300 15.510 16.000 208,400
5/3/2018 15.850 16.000 15.800 15.900 161,800
5/2/2018 15.650 16.000 15.550 15.850 181,800
5/1/2018 15.450 15.700 15.450 15.650 121,500
4/30/2018 15.350 15.600 15.300 15.500 168,800
4/27/2018 15.500 15.500 15.150 15.300 262,000
4/26/2018 15.600 15.750 15.400 15.450 121,400
4/25/2018 15.200 15.600 15.050 15.500 302,200
4/24/2018 15.250 15.400 15.100 15.200 278,400
4/23/2018 15.150 15.264 14.925 15.150 208,700
4/20/2018 15.050 15.400 14.900 15.150 595,700
4/19/2018 14.750 15.200 14.700 15.150 341,800
4/18/2018 13.950 14.800 13.850 14.750 292,700
4/17/2018 13.450 13.950 13.450 13.950 209,100
4/16/2018 13.100 13.700 13.065 13.450 210,500
4/13/2018 13.000 13.100 12.900 12.950 83,000
4/12/2018 12.900 13.050 12.750 13.000 95,200
4/11/2018 12.700 12.900 12.650 12.800 183,200
4/10/2018 12.750 12.900 12.550 12.800 149,200
4/9/2018 12.850 12.850 12.550 12.650 109,800
4/6/2018 12.800 13.035 12.675 12.800 97,700
4/5/2018 12.850 13.050 12.750 12.850 99,100
4/4/2018 12.450 12.850 12.400 12.750 119,700
4/3/2018 12.650 12.650 12.450 12.600 134,500
4/2/2018 12.850 12.850 12.500 12.600 116,600
3/29/2018 12.600 12.950 12.600 12.950 470,500
3/28/2018 12.900 12.950 12.500 12.600 171,100
3/27/2018 13.250 13.500 12.800 12.850 113,600
3/26/2018 13.050 13.350 13.000 13.250 121,100
3/23/2018 12.900 13.125 12.800 12.850 182,600
3/22/2018 13.250 13.450 12.950 13.000 109,000
3/21/2018 13.300 13.450 13.200 13.350 142,400
3/20/2018 13.500 13.550 13.150 13.250 134,300
3/19/2018 13.600 13.700 13.450 13.550 174,300
3/16/2018 13.700 13.800 13.550 13.750 551,400
3/15/2018 13.700 13.775 13.555 13.750 117,800
3/14/2018 13.700 13.775 13.550 13.650 159,600
3/13/2018 13.600 13.700 13.500 13.650 244,900
3/12/2018 13.100 13.675 13.100 13.600 242,700
3/9/2018 13.100 13.250 12.950 13.150 154,900
3/8/2018 12.900 13.075 12.850 13.000 139,100
3/7/2018 12.650 12.950 12.650 12.850 157,000
3/6/2018 12.700 12.910 12.550 12.650 312,000
3/5/2018 12.250 12.650 12.250 12.550 162,300
3/2/2018 12.000 12.550 12.000 12.350 244,100
3/1/2018 12.050 12.300 12.000 12.100 244,400
2/28/2018 12.400 12.600 12.050 12.050 189,200


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.