VDSI stock analysis of December 18, 2014

VASCO Data Security International Inc.

  • VDSI IPO: 2013-06-04
  • 21.80 (+1.01%)
  • 879M market cap
  • 1,259 trading days in total
  • VDSI Latest trading day: 2018-06-01
  • NasdaqCM
  • Technology
  • Software Application
27.29 close price
391 trading day
Previous trading day
2014-12-17

VDSI stock Buy and Hold Potential More info

INVESTMENT at 2014-12-18 open
VDSI open price was $26.21
1,000.00
Click to edit
HOLDING TIME
868 trading days
or
3 years 166 days
TODAY'S WORTH
As of 2018-06-01 close price ($21.80)
831.74
Click to edit
ROI: -16.83% (0.83x) – ANNU: -5.19% (0.95x)

December 18th, 2014 in VDSI timeline More insights

391st
trading day out of 1259
in entire VDSI history
 
31.06%
Progress:
391 1259
868
trading days after
(until the latest trading day)
Latest trading day: 2018-06-01
3488
days ago
or
9 years 203 days
Thursday
51st week in 2014
244th
trading day in 2014
14th
in 2014 December

VDSI Dividends by December 18, 2014

We don't have any infomation about VDSI dividends.
It seems that VDSI have not paid any dividends in it's entire history.

VDSI Stock Splits by December 18, 2014

We don't have any infomation about VDSI stock splits.
It seems that VDSI has not have any stock splits in it's entire history.

VDSI Stock Price Ranges on December 18, 2014More insights

5D
79%
Price range 5D
Time period:
2014-12-12 to 2014-12-18
VDSI close price: 27.29
Min: 24.68   Max: 27.97
+2.49%
Uptrend potential 5D
If you buy at VDSI close price of 27.29 and sell it when it reaches previous max of 27.97
Time period:
2014-12-12 to 2014-12-18
-9.56%
Downtrend potential 5D
If you buy at VDSI close price of 27.29 and sell it when it reaches previous min of 24.68
Time period:
2014-12-12 to 2014-12-18
1M
44%
Price range 1M
Time period:
2014-11-18 to 2014-12-18
VDSI close price: 27.29
Min: 24.68   Max: 30.60
+12.13%
Uptrend potential 1M
If you buy at VDSI close price of 27.29 and sell it when it reaches previous max of 30.60
Time period:
2014-11-18 to 2014-12-18
-9.56%
Downtrend potential 1M
If you buy at VDSI close price of 27.29 and sell it when it reaches previous min of 24.68
Time period:
2014-11-18 to 2014-12-18
3M
77%
Price range 3M
Time period:
2014-09-18 to 2014-12-18
VDSI close price: 27.29
Min: 16.39   Max: 30.60
+12.13%
Uptrend potential 3M
If you buy at VDSI close price of 27.29 and sell it when it reaches previous max of 30.60
Time period:
2014-09-18 to 2014-12-18
-39.94%
Downtrend potential 3M
If you buy at VDSI close price of 27.29 and sell it when it reaches previous min of 16.39
Time period:
2014-09-18 to 2014-12-18
6M
83%
Price range 6M
Time period:
2014-06-18 to 2014-12-18
VDSI close price: 27.29
Min: 10.60   Max: 30.60
+12.13%
Uptrend potential 6M
If you buy at VDSI close price of 27.29 and sell it when it reaches previous max of 30.60
Time period:
2014-06-18 to 2014-12-18
-61.16%
Downtrend potential 6M
If you buy at VDSI close price of 27.29 and sell it when it reaches previous min of 10.60
Time period:
2014-06-18 to 2014-12-18
1Y
86%
Price range 1Y
Time period:
2013-12-18 to 2014-12-18
VDSI close price: 27.29
Min: 6.47   Max: 30.60
+12.13%
Uptrend potential 1Y
If you buy at VDSI close price of 27.29 and sell it when it reaches previous max of 30.60
Time period:
2013-12-18 to 2014-12-18
-76.29%
Downtrend potential 1Y
If you buy at VDSI close price of 27.29 and sell it when it reaches previous min of 6.47
Time period:
2013-12-18 to 2014-12-18
Important dates of VDSI stock
PREVNEXTATHATLIPOTODAY5YH5YLYAGOMAGOMLATERYLATER
Next trading day
2014-12-19

Pre-market

2014-12-17 close ⇢ 2014-12-18 open
+1.39%
  • Reached the lowest point in 2014 December.
  • #2 best pre-market of 2014 December
  • #17 best pre-market of 2014
  • #72 best pre-market of ALL-TIME
  • 2014-12-17 closed at 25.85
  • 2014-12-18 opened at 26.21

Intraday

+4.12%
  • #2 best intraday of 2014 December
  • #28 best intraday of 2014
  • #69 best intraday of ALL-TIME
  • opened at 26.21 ⇢ closed at 27.29
  • highest at 27.64 ⇢
    +5.46%
  • lowest at 26.21 ⇢
    0.00%
  • close-to-close ⇢
    +5.57%

Post-market

2014-12-18 close ⇢ 2014-12-19 open
+0.81%
  • #40 best post-market of 2014
  • 2014-12-18 closed at 27.29
  • 2014-12-19 opened at 27.51

VDSI investment calculator

This calculator shows the potential of VDSI stock.
Just pick a start date, end date and click Calculate.
Ticker:
VDSI
Date start:
Date end:
Duration:
3 years 166 days
Trading days:
868
BUY
Your initial investment on 2014-12-18 open
1,000.00
Shares bought: 38.15
Stock price: 26.21
SELL
Value on 2018-06-01 close
831.74
NET: -168.26
ROI: -16.83% (0.83x)
Annualised: -5.19% (0.95x)
Stock price: 21.80
Duration: 3 years 166 days
Trading days: 868
 
HIGHEST VALUE
Value on 2015-06-23
1,335.37
NET: +335.37
ROI: +33.54% (1.34x)
Annualised: +75.86% (1.76x)
Stock price: 35.00
Duration: 187 days
Trading days: 127
LOWEST VALUE
Value on 2017-09-15
421.59
NET: -578.41
Max drawdown: -57.84% (0.42x)
Annualised: -26.99% (0.73x)
Stock price: 11.05
Duration: 2 years 272 days
Trading days: 690

VDSI stock timeline

  • December 18, 2014 was 391st VDSI trading day out of 1259.
    • If we count from the first VDSI trading day ( 2013-06-04 ) to the last one ( 2018-06-01 ), December 18, 2014 is at 31.06% of entire VDSI stock history.
    • It means that there are at least 868 VDSI trading days after December 18, 2014.
  • 2014-12-18 was 9 years 203 days OR 3488 days ago.
  • December 18, 2014 was Thursday of 51st week in 2014.
  • 2014-12-18 was 244th trading day in 2014  ⬤  14th trading day in 2014 December.

VDSI Dividends

We have no records that VDSI has paid any dividends in it's entire history.

VDSI stock splits

We have no data that VDSI has any stock splits in it's entire history.

VDSI Price Ranges

This section shows the current VDSI stock close price (27.29) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.

5 Days

2014-12-12 ⇢ 2014-12-18
Lowest value
24.68
2014-12-17
Highest value
27.97
2014-12-12
-9.56%
5 Days
Downtrend potential
If you buy VDSI stock at current close price of 27.29 and sell it when it reaches 5 Days lowest value of 24.68, your loss would be -9.56%
79.33%
5 Days
Current progress
The current VDSI stock close price of 27.29 is at 79.33% of 5 Days range
+2.49%
5 Days
Uptrend potential
If you buy VDSI stock at current close price of 27.29 and sell it when it reaches 5 Days highest value of 27.97, your profit would be +2.49%
Current value
27.29
2014-12-18

1 Month

22 trading days
2014-11-18 ⇢ 2014-12-18
Lowest value
24.68
2014-12-17
Highest value
30.60
2014-11-28
-9.56%
1 Month
Downtrend potential
If you buy VDSI stock at current close price of 27.29 and sell it when it reaches 1 Month lowest value of 24.68, your loss would be -9.56%
44.09%
1 Month
Current progress
The current VDSI stock close price of 27.29 is at 44.09% of 1 Month range
+12.13%
1 Month
Uptrend potential
If you buy VDSI stock at current close price of 27.29 and sell it when it reaches 1 Month highest value of 30.60, your profit would be +12.13%
Current value
27.29
2014-12-18

3 Months

65 trading days
2014-09-18 ⇢ 2014-12-18
Lowest value
16.39
2014-10-15
Highest value
30.60
2014-11-28
-39.94%
3 Months
Downtrend potential
If you buy VDSI stock at current close price of 27.29 and sell it when it reaches 3 Months lowest value of 16.39, your loss would be -39.94%
76.71%
3 Months
Current progress
The current VDSI stock close price of 27.29 is at 76.71% of 3 Months range
+12.13%
3 Months
Uptrend potential
If you buy VDSI stock at current close price of 27.29 and sell it when it reaches 3 Months highest value of 30.60, your profit would be +12.13%
Current value
27.29
2014-12-18

6 Months

129 trading days
2014-06-18 ⇢ 2014-12-18
Lowest value
10.60
2014-07-10
Highest value
30.60
2014-11-28
-61.16%
6 Months
Downtrend potential
If you buy VDSI stock at current close price of 27.29 and sell it when it reaches 6 Months lowest value of 10.60, your loss would be -61.16%
83.45%
6 Months
Current progress
The current VDSI stock close price of 27.29 is at 83.45% of 6 Months range
+12.13%
6 Months
Uptrend potential
If you buy VDSI stock at current close price of 27.29 and sell it when it reaches 6 Months highest value of 30.60, your profit would be +12.13%
Current value
27.29
2014-12-18

1 Year

253 trading days
2013-12-18 ⇢ 2014-12-18
Lowest value
6.47
2014-02-12
Highest value
30.60
2014-11-28
-76.29%
1 Year
Downtrend potential
If you buy VDSI stock at current close price of 27.29 and sell it when it reaches 1 Year lowest value of 6.47, your loss would be -76.29%
86.28%
1 Year
Current progress
The current VDSI stock close price of 27.29 is at 86.28% of 1 Year range
+12.13%
1 Year
Uptrend potential
If you buy VDSI stock at current close price of 27.29 and sell it when it reaches 1 Year highest value of 30.60, your profit would be +12.13%
Current value
27.29
2014-12-18

Monthly Highs and Lows of VDSI

This section shows lows and highs of VDSI stock every month.
MonthTrading daysHighLowOpenCloseP/LMax P/LMin P/L
2018 June1
22.10
2018-06-01
21.10
2018-06-01
21.70
2018-06-01
21.80
2018-06-01
0.461.84-2.76
2018 May22
22.30
2018-05-30
15.45
2018-05-01
15.45
2018-05-01
21.65
2018-05-31
40.1344.340.00
2018 April21
15.75
2018-04-26
12.40
2018-04-04
12.85
2018-04-02
15.50
2018-04-30
20.6222.57-3.50
2018 March21
13.80
2018-03-16
12.00
2018-03-02
12.05
2018-03-01
12.95
2018-03-29
7.4714.52-0.41
2018 February19
14.75
2018-02-01
11.55
2018-02-22
14.30
2018-02-01
12.05
2018-02-28
-15.733.15-19.23
2018 January21
15.00
2018-01-29
13.83
2018-01-08
14.05
2018-01-02
14.40
2018-01-31
2.496.76-1.57
2017 December20
14.50
2017-12-27
12.60
2017-12-01
13.35
2017-12-01
13.90
2017-12-29
4.128.61-5.62
2017 November21
13.88
2017-11-08
12.80
2017-11-15
13.60
2017-11-01
13.40
2017-11-30
-1.472.06-5.88
2017 October22
13.83
2017-10-31
11.71
2017-10-17
12.10
2017-10-02
13.60
2017-10-31
12.4014.30-3.22
2017 September20
12.80
2017-09-01
11.05
2017-09-15
12.60
2017-09-01
12.05
2017-09-29
-4.371.59-12.30
2017 August23
13.60
2017-08-01
11.85
2017-08-23
13.60
2017-08-01
12.55
2017-08-31
-7.720.00-12.87
2017 July20
14.90
2017-07-25
13.41
2017-07-31
14.45
2017-07-03
13.50
2017-07-31
-6.573.11-7.20
2017 June22
14.95
2017-06-26
13.05
2017-06-16
13.70
2017-06-01
14.35
2017-06-30
4.749.12-4.74
2017 May22
14.95
2017-05-09
13.45
2017-05-01
13.50
2017-05-01
13.70
2017-05-31
1.4810.74-0.37
2017 April19
13.85
2017-04-28
12.05
2017-04-13
13.55
2017-04-03
13.50
2017-04-28
-0.372.21-11.07
2017 March23
13.85
2017-03-20
12.40
2017-03-09
13.30
2017-03-01
13.50
2017-03-31
1.504.14-6.77
2017 February19
15.78
2017-02-14
12.80
2017-02-16
15.30
2017-02-01
13.00
2017-02-28
-15.033.14-16.34
2017 January20
15.56
2017-01-25
13.73
2017-01-03
13.85
2017-01-03
15.20
2017-01-31
9.7512.35-0.87
2016 December21
15.95
2016-12-09
13.40
2016-12-30
14.55
2016-12-01
13.65
2016-12-30
-6.199.62-7.90
2016 November21
15.38
2016-11-25
13.30
2016-11-09
13.80
2016-11-01
14.50
2016-11-30
5.0711.45-3.62
2016 October21
18.53
2016-10-10
13.40
2016-10-31
17.50
2016-10-03
13.75
2016-10-31
-21.435.89-23.43
2016 September21
19.09
2016-09-23
17.59
2016-09-30
18.09
2016-09-01
17.61
2016-09-30
-2.655.53-2.76
2016 August23
19.30
2016-08-24
16.69
2016-08-01
16.78
2016-08-01
18.23
2016-08-31
8.6415.02-0.54
2016 July20
17.74
2016-07-28
15.16
2016-07-07
16.30
2016-07-01
16.71
2016-07-29
2.528.83-6.99
2016 June22
17.85
2016-06-23
15.31
2016-06-27
16.42
2016-06-01
16.39
2016-06-30
-0.188.71-6.76
2016 May21
18.60
2016-05-02
15.18
2016-05-16
17.40
2016-05-02
16.53
2016-05-31
-5.006.90-12.76
2016 April21
17.79
2016-04-29
15.18
2016-04-01
15.25
2016-04-01
17.33
2016-04-29
13.6416.66-0.46
2016 March22
15.84
2016-03-22
13.67
2016-03-01
13.84
2016-03-01
15.40
2016-03-31
11.2714.45-1.23
2016 February20
15.70
2016-02-04
12.35
2016-02-17
15.39
2016-02-01
13.75
2016-02-29
-10.662.01-19.75
2016 January19
16.84
2016-01-06
13.55
2016-01-20
16.50
2016-01-04
15.50
2016-01-29
-6.062.06-17.88
2015 December22
19.65
2015-12-02
16.04
2015-12-14
18.79
2015-12-01
16.73
2015-12-31
-10.964.58-14.64
2015 November20
21.35
2015-11-17
18.30
2015-11-25
19.05
2015-11-02
18.68
2015-11-30
-1.9412.07-3.94
2015 October22
20.26
2015-10-07
16.81
2015-10-01
17.00
2015-10-01
19.01
2015-10-30
11.8219.18-1.12
2015 September21
19.00
2015-09-18
15.07
2015-09-02
16.28
2015-09-01
17.04
2015-09-30
4.6716.71-7.43
2015 August21
20.39
2015-08-03
15.00
2015-08-24
20.39
2015-08-03
16.72
2015-08-31
-18.000.00-26.43
2015 July22
31.40
2015-07-01
20.20
2015-07-31
30.54
2015-07-01
20.39
2015-07-31
-33.242.82-33.86
2015 June22
35.00
2015-06-23
26.41
2015-06-02
26.68
2015-06-01
30.19
2015-06-30
13.1631.18-1.01
2015 May20
27.85
2015-05-19
23.65
2015-05-07
25.51
2015-05-01
26.64
2015-05-29
4.439.17-7.29
2015 April21
28.17
2015-04-28
20.56
2015-04-06
21.50
2015-04-01
25.42
2015-04-30
18.2331.02-4.37
2015 March22
25.72
2015-03-02
21.05
2015-03-13
25.59
2015-03-02
21.54
2015-03-31
-15.830.51-17.74
2015 February19
31.84
2015-02-17
21.15
2015-02-02
21.50
2015-02-02
25.62
2015-02-27
19.1648.09-1.63
2015 January20
28.97
2015-01-02
20.81
2015-01-28
28.50
2015-01-02
21.50
2015-01-30
-24.561.65-26.98
2014 December22
30.19
2014-12-03
24.68
2014-12-17
29.54
2014-12-01
28.21
2014-12-31
-4.502.20-16.45
2014 November19
30.60
2014-11-28
24.79
2014-11-04
25.30
2014-11-03
29.80
2014-11-28
17.7920.95-2.02
2014 October23
25.66
2014-10-31
16.39
2014-10-15
18.75
2014-10-01
25.32
2014-10-31
35.0436.85-12.59
2014 September21
19.79
2014-09-22
14.56
2014-09-02
14.63
2014-09-02
18.78
2014-09-30
28.3735.27-0.48
2014 August21
15.17
2014-08-19
13.30
2014-08-01
13.60
2014-08-01
14.77
2014-08-29
8.6011.54-2.21
2014 July22
14.10
2014-07-24
10.60
2014-07-10
11.67
2014-07-01
13.57
2014-07-31
16.2820.82-9.17
2014 June21
13.15
2014-06-17
10.51
2014-06-03
11.15
2014-06-02
11.60
2014-06-30
4.0417.94-5.74
2014 May21
12.33
2014-05-05
10.30
2014-05-20
11.40
2014-05-01
11.15
2014-05-30
-2.198.16-9.65
2014 April21
11.49
2014-04-30
7.40
2014-04-07
7.58
2014-04-01
11.41
2014-04-30
50.5351.58-2.37
2014 March21
8.65
2014-03-04
7.44
2014-03-31
7.93
2014-03-03
7.54
2014-03-31
-4.929.08-6.18
2014 February19
8.75
2014-02-18
6.47
2014-02-12
7.48
2014-02-03
7.98
2014-02-28
6.6816.98-13.50
2014 January21
7.89
2014-01-24
6.80
2014-01-21
7.72
2014-01-02
7.47
2014-01-31
-3.242.20-11.92
2013 December21
8.09
2013-12-24
6.94
2013-12-11
7.68
2013-12-02
7.73
2013-12-31
0.655.34-9.64
2013 November20
7.75
2013-11-29
7.19
2013-11-21
7.55
2013-11-01
7.70
2013-11-29
1.992.65-4.77
2013 October23
7.99
2013-10-02
7.33
2013-10-16
7.90
2013-10-01
7.51
2013-10-31
-4.941.14-7.22
2013 September20
8.10
2013-09-10
7.79
2013-09-30
7.99
2013-09-03
7.89
2013-09-30
-1.251.38-2.50
2013 August22
8.40
2013-08-06
7.78
2013-08-30
8.34
2013-08-01
7.90
2013-08-30
-5.280.72-6.71
2013 July22
9.05
2013-07-12
7.86
2013-07-25
8.29
2013-07-01
8.23
2013-07-31
-0.729.17-5.19
2013 June19
8.63
2013-06-04
8.14
2013-06-24
8.62
2013-06-04
8.31
2013-06-28
-3.600.12-5.57

VDSI best and worst after-hours sessions

This section shows best and worst after-hours sessions of VDSI in different timeframes.
  • Best days
  • Worst days
  • All-time
  • 10 years
  • 5 years
  • Year: 2014
  • Month: 2014 December
PositionDatePercentage
12014-12-091.45
22014-12-171.39
32014-12-311.03
42014-12-101.03
52014-12-041.03
PositionDatePercentage
12018-05-088.36
22018-03-231.56
32018-05-111.23
42018-03-051.20
52018-04-131.16
62018-05-300.92
72018-04-090.79
82018-04-110.78
92018-04-040.78
102018-03-080.77
112018-05-090.77
122018-04-230.66
132018-04-250.65
142018-05-040.63
152018-05-290.48
162018-02-260.40
172018-04-020.40
182018-02-270.40
192018-03-070.39
202018-03-270.39
212018-04-060.39
222018-03-200.38
232018-03-130.37
242018-03-140.37
252018-04-270.33
262018-04-260.32
272018-05-170.25
282018-05-100.24
292018-05-310.23
302018-05-21-0.25
312018-05-14-0.25
322018-05-22-0.25
332018-05-23-0.25
342018-04-30-0.32
352018-03-15-0.36
362018-03-19-0.37
372018-03-09-0.38
382018-04-05-0.39
392018-05-25-0.49
402018-05-07-0.61
412018-05-03-0.63
422018-04-19-0.66
432018-05-24-0.74
442018-03-21-0.75
452018-03-29-0.77
462018-03-22-0.77
472018-04-10-0.78
482018-03-02-0.81
492018-03-01-0.83
502018-05-16-0.99
512018-03-16-1.09
522018-04-03-1.19
No data to display.
PositionDatePercentage
12014-10-2715.53
22014-02-1415.24
32014-07-2313.97
42015-04-2711.88
52015-02-1210.13
62018-05-088.36
72014-04-237.10
82015-02-136.60
92014-04-245.86
102015-08-245.68
112017-10-265.37
122014-10-034.95
132015-10-054.94
142014-11-044.61
152014-03-204.36
162015-10-274.36
172015-10-074.23
182015-11-163.20
192015-06-153.06
202015-02-052.78
212014-09-052.68
222015-07-082.61
232016-12-072.49
242015-07-292.49
252015-07-272.35
262015-03-182.35
272017-02-282.31
282015-04-202.25
292015-02-042.22
302015-05-072.17
312015-08-062.15
322017-06-232.12
332016-04-282.12
342015-02-172.07
352016-02-192.00
362017-04-211.95
372015-03-231.94
382014-10-221.92
392015-06-091.92
402015-09-041.90
412014-11-201.85
422017-04-271.84
432015-09-011.78
442016-01-121.76
452016-02-121.76
462015-06-191.74
472015-10-281.74
482015-04-241.72
492015-08-251.71
502015-01-071.70
512015-02-111.61
522015-07-221.59
532018-03-231.56
542015-06-291.56
552015-06-181.56
562016-02-091.55
572017-12-011.54
582016-10-271.54
592015-09-091.52
602015-04-151.49
612017-12-071.48
622016-12-301.47
632014-12-091.45
642016-07-071.44
652014-11-071.43
662015-04-171.42
672014-04-151.42
682016-11-091.42
692017-07-241.41
702014-09-081.40
712014-11-051.39
722014-12-171.39
732016-12-191.39
742016-12-081.38
752015-01-161.37
762015-10-061.37
772016-11-111.35
782015-07-091.35
792016-01-281.35
802013-07-311.34
812014-10-021.33
822014-04-111.33
832014-09-181.31
842018-05-111.23
852015-02-101.23
862015-01-061.23
872017-09-081.21
882018-03-051.20
892017-10-231.20
902015-06-301.16
912018-04-131.16
922017-04-241.15
932014-11-261.15
942017-06-161.15
952017-10-301.14
962013-08-301.14
972017-11-291.13
982015-11-191.13
992016-09-211.13
1002018-02-081.12
PositionDatePercentage
12014-12-08-2.53
22014-12-15-2.07
32014-12-11-1.51
42014-12-12-0.89
52014-12-29-0.70
PositionDatePercentage
12014-10-14-10.68
22014-01-17-10.05
32014-02-20-6.69
42014-01-09-5.23
52014-04-25-4.66
62014-10-16-3.95
72014-02-18-3.69
82014-04-29-3.08
92014-10-15-2.93
102014-09-12-2.63
112014-12-08-2.53
122014-12-15-2.07
132014-07-09-2.02
142014-01-30-1.97
152014-09-26-1.85
162014-12-11-1.51
172014-04-28-1.38
182014-11-11-1.27
192014-02-26-1.24
202014-05-16-1.20
212014-04-10-1.19
222014-07-30-1.11
232014-11-18-1.11
242014-08-05-1.06
252014-01-28-1.04
262014-10-06-1.03
272014-08-29-0.95
282014-06-26-0.94
292014-06-10-0.90
302014-12-12-0.89
312014-11-28-0.87
322014-05-05-0.83
332014-10-24-0.78
342014-10-07-0.78
352014-07-03-0.76
362014-01-22-0.76
372014-01-23-0.76
382014-05-14-0.73
392014-06-02-0.73
402014-12-29-0.70
412014-06-23-0.67
422014-06-16-0.66
432014-04-04-0.66
442014-01-15-0.66
452014-09-15-0.64
462014-11-19-0.64
472014-02-28-0.63
482014-05-07-0.62
492014-03-04-0.60
502014-06-06-0.54
PositionDatePercentage
12018-04-03-1.19
22018-03-16-1.09
32018-05-16-0.99
42018-03-01-0.83
52018-03-02-0.81
62018-04-10-0.78
72018-03-22-0.77
82018-03-29-0.77
92018-03-21-0.75
102018-05-24-0.74
112018-04-19-0.66
122018-05-03-0.63
132018-05-07-0.61
142018-05-25-0.49
152018-04-05-0.39
162018-03-09-0.38
172018-03-19-0.37
182018-03-15-0.36
192018-04-30-0.32
202018-05-21-0.25
212018-05-23-0.25
222018-05-14-0.25
232018-05-22-0.25
242018-05-310.23
252018-05-100.24
262018-05-170.25
272018-04-260.32
282018-04-270.33
292018-03-140.37
302018-03-130.37
312018-03-200.38
322018-03-270.39
332018-03-070.39
342018-04-060.39
352018-02-270.40
362018-04-020.40
372018-02-260.40
382018-05-290.48
392018-05-040.63
402018-04-250.65
412018-04-230.66
422018-03-080.77
432018-05-090.77
442018-04-110.78
452018-04-040.78
462018-04-090.79
472018-05-300.92
482018-04-131.16
492018-03-051.20
502018-05-111.23
512018-03-231.56
522018-05-088.36
No data to display.
PositionDatePercentage
12016-10-18-16.22
22015-07-28-13.79
32016-02-16-11.60
42014-10-14-10.68
52014-01-17-10.05
62013-12-10-9.87
72015-08-21-8.22
82015-07-21-6.93
92014-02-20-6.69
102018-02-21-5.43
112015-06-26-5.39
122014-01-09-5.23
132017-02-14-5.11
142014-04-25-4.66
152016-01-19-4.41
162016-07-28-4.39
172015-08-20-4.08
182016-06-23-4.06
192014-10-16-3.95
202014-02-18-3.69
212016-01-06-3.22
222014-04-29-3.08
232014-10-15-2.93
242015-08-19-2.86
252016-02-10-2.84
262013-07-24-2.73
272015-08-31-2.63
282014-09-12-2.63
292016-02-08-2.58
302014-12-08-2.53
312016-01-14-2.51
322015-09-17-2.24
332018-02-05-2.17
342015-07-07-2.16
352014-12-15-2.07
362015-09-21-2.07
372015-07-02-2.03
382014-07-09-2.02
392014-01-30-1.97
402015-04-16-1.96
412015-01-26-1.91
422015-02-18-1.88
432017-10-27-1.86
442014-09-26-1.85
452017-05-16-1.71
462015-12-10-1.66
472015-12-07-1.65
482017-08-28-1.63
492015-08-11-1.62
502013-06-10-1.56
512015-03-09-1.52
522014-12-11-1.51
532016-06-09-1.46
542015-04-28-1.45
552015-06-23-1.44
562015-08-28-1.42
572015-11-11-1.40
582014-04-28-1.38
592015-12-31-1.37
602015-10-02-1.35
612013-06-19-1.32
622017-01-27-1.30
632016-05-02-1.30
642016-07-01-1.29
652015-08-18-1.29
662013-10-15-1.28
672014-11-11-1.27
682015-08-14-1.27
692014-02-26-1.24
702013-06-21-1.21
712014-05-16-1.20
722014-04-10-1.19
732018-04-03-1.19
742016-01-26-1.19
752016-06-10-1.19
762016-06-24-1.18
772016-02-03-1.18
782015-07-24-1.17
792017-03-03-1.16
802016-10-12-1.15
812017-08-09-1.15
822016-02-05-1.14
832017-11-13-1.13
842016-05-05-1.12
852014-11-18-1.11
862014-07-30-1.11
872016-02-23-1.10
882017-02-23-1.10
892018-03-16-1.09
902018-02-13-1.09
912017-11-08-1.09
922015-11-23-1.09
932017-05-02-1.08
942016-12-23-1.08
952017-06-05-1.07
962014-08-05-1.06
972015-01-29-1.06
982017-07-05-1.06
992013-10-16-1.06
1002014-01-28-1.04

VDSI best and worst intraday sessions

This section shows best and worst intraday sessions of VDSI in different timeframes.
  • Best days
  • Worst days
  • All-time
  • 10 years
  • 5 years
  • Year: 2014
  • Month: 2014 December
PositionDatePercentage
12014-12-245.53
22014-12-184.12
32014-12-023.95
42014-12-093.27
52014-12-172.01
No data to display.
PositionDatePercentage
12014-01-2113.82
22014-04-2512.37
32014-10-2812.30
42013-12-1111.38
52014-04-3010.03
62014-06-139.63
72016-02-178.88
82014-10-218.81
92014-10-158.11
102018-05-097.99
112014-02-187.96
122015-01-297.81
132015-06-157.02
142014-05-236.88
152015-09-186.88
162014-02-216.51
172014-10-036.37
182014-10-165.93
192013-12-165.89
202015-08-285.84
212017-12-065.79
222015-10-285.75
232016-05-025.75
242018-04-185.73
252015-03-175.64
262014-06-175.63
272014-12-245.53
282014-04-245.51
292017-10-275.49
302015-01-165.44
312015-04-095.38
322014-08-045.25
332016-11-095.22
342016-02-115.15
352017-02-135.10
362015-04-165.07
372015-04-155.06
382017-01-045.02
392014-09-054.99
402015-06-094.98
412016-08-234.98
422015-09-244.95
432017-09-184.93
442017-06-194.91
452015-11-164.85
462016-06-234.85
472018-05-304.81
482016-12-094.78
492015-03-264.77
502015-10-024.69
512014-05-054.68
522015-06-034.67
532014-11-104.66
542014-10-174.63
552017-10-204.56
562018-05-104.56
572014-01-104.55
582014-11-244.52
592013-07-014.46
602014-10-144.44
612015-02-094.41
622015-08-214.38
632014-09-024.37
642014-07-284.34
652016-02-244.29
662014-11-254.25
672015-09-114.24
682014-08-294.16
692014-12-184.12
702015-04-064.09
712017-09-274.02
722017-06-014.01
732015-07-223.99
742014-05-123.95
752014-12-023.95
762015-10-063.94
772017-09-293.88
782017-05-153.87
792016-04-043.87
802014-07-013.86
812016-11-113.86
822014-09-103.85
832018-03-123.82
842017-04-263.80
852018-04-173.72
862016-01-143.72
872015-04-233.66
882016-02-043.64
892015-02-053.64
902016-03-073.61
912015-11-033.60
922014-10-293.59
932016-06-203.56
942014-09-043.51
952016-07-223.51
962015-02-203.45
972015-01-143.41
982014-09-193.41
992016-01-123.38
1002016-04-133.38
PositionDatePercentage
12014-12-08-5.99
22014-12-03-3.78
32014-12-19-2.73
42014-12-01-2.30
52014-12-30-2.18
PositionDatePercentage
12014-10-06-8.16
22014-06-18-6.48
32014-12-08-5.99
42014-03-26-5.66
52014-07-07-5.59
62014-05-06-5.35
72014-02-03-5.21
82014-10-22-5.12
92014-09-25-4.95
102014-07-23-4.61
112014-10-27-4.34
122014-04-10-4.29
132014-11-05-3.96
142014-12-03-3.78
152014-03-31-3.58
162014-09-09-3.57
172014-10-09-3.37
182014-01-27-3.11
192014-03-13-3.05
202014-05-20-2.96
212014-11-12-2.94
222014-04-04-2.94
232014-11-21-2.90
242014-12-19-2.73
252014-09-23-2.60
262014-08-20-2.50
272014-06-24-2.44
282014-10-13-2.39
292014-03-24-2.36
302014-08-28-2.35
312014-09-03-2.34
322014-12-01-2.30
332014-02-11-2.21
342014-11-11-2.20
352014-12-30-2.18
362014-02-10-2.16
372014-12-29-2.15
382014-07-08-2.06
392014-12-15-2.02
402014-06-02-1.97
412014-01-09-1.92
422014-06-09-1.89
432014-12-11-1.87
442014-05-30-1.85
452014-07-30-1.82
462014-10-01-1.81
472014-07-17-1.80
482014-08-21-1.80
492014-05-14-1.80
502014-03-10-1.79
No data to display.
PositionDatePercentage
12015-07-29-10.66
22015-08-03-9.22
32015-01-15-8.95
42015-03-02-8.79
52017-09-15-8.68
62017-02-15-8.22
72014-10-06-8.16
82015-01-06-7.75
92015-06-26-7.66
102015-02-06-7.42
112015-03-20-6.88
122015-09-21-6.65
132015-10-29-6.65
142014-06-18-6.48
152018-02-22-6.13
162014-12-08-5.99
172015-02-17-5.82
182015-01-13-5.75
192015-04-27-5.75
202014-03-26-5.66
212014-07-07-5.59
222016-12-01-5.50
232014-05-06-5.35
242016-06-24-5.35
252015-02-23-5.22
262014-02-03-5.21
272014-10-22-5.12
282015-02-18-5.11
292014-09-25-4.95
302015-03-10-4.90
312015-03-25-4.89
322017-04-03-4.80
332017-02-28-4.76
342015-10-13-4.76
352015-07-02-4.73
362015-10-08-4.71
372016-01-13-4.70
382016-05-05-4.67
392015-04-28-4.62
402014-07-23-4.61
412016-02-05-4.55
422015-01-09-4.48
432015-07-24-4.45
442015-01-28-4.44
452014-10-27-4.34
462015-11-20-4.32
472016-02-29-4.31
482014-04-10-4.29
492015-01-02-4.21
502015-09-28-4.13
512015-12-28-4.12
522016-10-28-4.07
532015-01-30-4.02
542015-01-26-3.98
552014-11-05-3.96
562015-08-07-3.91
572015-03-30-3.90
582015-10-21-3.89
592015-12-03-3.79
602014-12-03-3.78
612015-05-05-3.78
622015-01-12-3.78
632015-05-26-3.72
642017-06-16-3.68
652015-09-01-3.62
662013-07-25-3.62
672016-03-23-3.60
682014-03-31-3.58
692015-08-31-3.58
702014-09-09-3.57
712016-01-11-3.52
722017-07-28-3.51
732018-02-05-3.48
742017-06-29-3.46
752016-12-20-3.42
762014-10-09-3.37
772016-05-12-3.36
782015-12-07-3.36
792015-02-25-3.31
802016-11-28-3.29
812017-10-17-3.25
822016-03-08-3.23
832015-07-31-3.23
842015-07-20-3.22
852017-10-24-3.17
862015-06-10-3.16
872015-08-25-3.14
882018-05-16-3.13
892015-12-11-3.13
902014-01-27-3.11
912017-07-26-3.09
922016-04-28-3.08
932016-12-14-3.07
942016-06-22-3.06
952014-03-13-3.05
962017-12-04-3.04
972018-01-31-3.03
982018-03-27-3.02
992017-03-21-3.00
1002017-12-01-3.00
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
About Contacts Privacy policy Terms and conditions Cookie policy
Data updated: 2023-02-24 04:12:44
  • Investment calculator
  • Timeline
  • Dividends
  • Stock splits
  • Price ranges
  • Monthly Highs and Lows
  • After Hours sessions
  • Intraday sessions
VDSI Logo, VASCO Data Security International Inc. Logo
VDSI information
  • Full title
    VASCO Data Security International Inc.
  • First trading day
    2013-06-04
  • Last trading day
    2018-06-01
  • Total trading days
    1,259
  • Last close price
    21.80 (+1.01%)
  • Market cap
    879M
  • Stock Exchange
    NasdaqCM
  • Sector
    Technology
  • Industry
    Software Application
  • Website
    http://www.vasco.com
Explore the history of stocks
Alternative shorter domain ( www.sph.cash )
54 -- 6 MB -- sph.live
This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Follow us on social media platforms or subscribe to our newsletter and be the first to know!

Type in something to see the results...
Loading...