VDSI stock analysis of July 24, 2017

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

14.20 close price

1043 trading day

Previous trading day
2017-07-21

VDSI stock Buy and Hold Potential More info

INVESTMENT at 2017-07-24 open

VDSI open price was $13.95

1,000.00

Click to edit

HOLDING TIME

216 trading days

312 days

TODAY'S WORTH

As of 2018-06-01 close price ($21.80)

1,562.72

Click to edit

ROI: +56.27% (1.56x) – ANNU: +68.58% (1.69x)

July 24th, 2017 in VDSI timeline More insights

1043rd

trading day out of 1259

in entire VDSI history

82.84%

Progress:
1043 1259

216

trading days after

(until the latest trading day)

Latest trading day: 2018-06-01

2539

days ago

6 years 349 days

Monday

30th week in 2017

140th

trading day in 2017

15th

in 2017 July

VDSI Dividends by July 24, 2017

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 July 24, 2017

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 July 24, 2017More insights

80%

Price range 5D

Time period:
2017-07-18 to 2017-07-24

VDSI close price: 14.20

Min: 13.60 Max: 14.35

+1.06%

Uptrend potential 5D

If you buy at VDSI close price of 14.20 and sell it when it reaches previous max of 14.35

Time period:
2017-07-18 to 2017-07-24

-4.23%

Downtrend potential 5D

If you buy at VDSI close price of 14.20 and sell it when it reaches previous min of 13.60

Time period:
2017-07-18 to 2017-07-24

44%

Price range 1M

Time period:
2017-06-26 to 2017-07-24

VDSI close price: 14.20

Min: 13.60 Max: 14.95

+5.28%

Uptrend potential 1M

If you buy at VDSI close price of 14.20 and sell it when it reaches previous max of 14.95

Time period:
2017-06-26 to 2017-07-24

-4.23%

Downtrend potential 1M

If you buy at VDSI close price of 14.20 and sell it when it reaches previous min of 13.60

Time period:
2017-06-26 to 2017-07-24

67%

Price range 3M

Time period:
2017-04-24 to 2017-07-24

VDSI close price: 14.20

Min: 12.70 Max: 14.95

+5.28%

Uptrend potential 3M

If you buy at VDSI close price of 14.20 and sell it when it reaches previous max of 14.95

Time period:
2017-04-24 to 2017-07-24

-10.56%

Downtrend potential 3M

If you buy at VDSI close price of 14.20 and sell it when it reaches previous min of 12.70

Time period:
2017-04-24 to 2017-07-24

58%

Price range 6M

Time period:
2017-01-24 to 2017-07-24

VDSI close price: 14.20

Min: 12.05 Max: 15.78

+11.13%

Uptrend potential 6M

If you buy at VDSI close price of 14.20 and sell it when it reaches previous max of 15.78

Time period:
2017-01-24 to 2017-07-24

-15.14%

Downtrend potential 6M

If you buy at VDSI close price of 14.20 and sell it when it reaches previous min of 12.05

Time period:
2017-01-24 to 2017-07-24

30%

Price range 1Y

Time period:
2016-07-25 to 2017-07-24

VDSI close price: 14.20

Min: 12.05 Max: 19.30

+35.92%

Uptrend potential 1Y

If you buy at VDSI close price of 14.20 and sell it when it reaches previous max of 19.30

Time period:
2016-07-25 to 2017-07-24

-15.14%

Downtrend potential 1Y

If you buy at VDSI close price of 14.20 and sell it when it reaches previous min of 12.05

Time period:
2016-07-25 to 2017-07-24

Important dates of VDSI stock

PREV NEXT ATH ATL IPO TODAY 5YH 5YL YAGO MAGO MLATER

Next trading day
2017-07-25

Pre-market

2017-07-21 close ⇢ 2017-07-24 open

-0.36%

#4 worst pre-market of 2017 July

2017-07-21 closed at 14.00
2017-07-24 opened at 13.95

Intraday

+1.79%

#2 best intraday of 2017 July
#37 best intraday of 2017

opened at 13.95 ⇢ closed at 14.20
highest at 14.35 ⇢
+2.87%
lowest at 13.75 ⇢
-1.43%
close-to-close ⇢
+1.43%

Post-market

2017-07-24 close ⇢ 2017-07-25 open

+1.41%

Reached the HIGHEST point in 2017 July.

#1 best post-market of 2017 July
#8 best post-market of 2017
#69 best post-market of ALL-TIME

2017-07-24 closed at 14.20
2017-07-25 opened at 14.40

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:

2017-07-24 open

Date end:

2018-06-01 close

Duration:

312 days

Trading days:

216

There are no history of "VDSI" dividends

BUY

Your initial investment on 2017-07-24 open

1,000.00

Shares bought: 71.68

Stock price: 13.95

SELL

Value on 2018-06-01 close

1,562.72

NET: +562.72

ROI: +56.27% (1.56x)

Annualised: +68.58% (1.69x)

Stock price: 21.80

Duration: 312 days

Trading days: 216

HIGHEST VALUE

Value on 2018-05-30

1,598.57

NET: +598.57

ROI: +59.86% (1.60x)

Annualised: +73.73% (1.74x)

Stock price: 22.30

Duration: 310 days

Trading days: 214

LOWEST VALUE

Value on 2017-09-15

792.11

NET: -207.89

Max drawdown: -20.79% (0.79x)

Annualised: -79.91% (0.20x)

Stock price: 11.05

Duration: 53 days

Trading days: 38

VDSI stock timeline

July 24, 2017 was 1043rd 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 ), July 24, 2017 is at 82.84% of entire VDSI stock history.
- It means that there are at least 216 VDSI trading days after July 24, 2017.
2017-07-24 was 6 years 349 days OR 2539 days ago.
July 24, 2017 was Monday of 30th week in 2017.
2017-07-24 was 140th trading day in 2017 ⬤ 15th trading day in 2017 July.

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 (14.20) 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

2017-07-18 ⇢ 2017-07-24

Lowest value

13.60

2017-07-18

Highest value

14.35

2017-07-24

-4.23%

5 Days
Downtrend potential

If you buy VDSI stock at current close price of 14.20 and sell it when it reaches 5 Days lowest value of 13.60, your loss would be -4.23%

80%

5 Days
Current progress

The current VDSI stock close price of 14.20 is at 80% of 5 Days range

+1.06%

5 Days
Uptrend potential

If you buy VDSI stock at current close price of 14.20 and sell it when it reaches 5 Days highest value of 14.35, your profit would be +1.06%

Current value

14.20

2017-07-24

1 Month

20 trading days

2017-06-26 ⇢ 2017-07-24

Lowest value

13.60

2017-07-07

Highest value

14.95

2017-06-26

-4.23%

1 Month
Downtrend potential

If you buy VDSI stock at current close price of 14.20 and sell it when it reaches 1 Month lowest value of 13.60, your loss would be -4.23%

44.44%

1 Month
Current progress

The current VDSI stock close price of 14.20 is at 44.44% of 1 Month range

+5.28%

1 Month
Uptrend potential

If you buy VDSI stock at current close price of 14.20 and sell it when it reaches 1 Month highest value of 14.95, your profit would be +5.28%

Current value

14.20

2017-07-24

3 Months

64 trading days

2017-04-24 ⇢ 2017-07-24

Lowest value

12.70

2017-04-28

Highest value

14.95

2017-05-09

-10.56%

3 Months
Downtrend potential

If you buy VDSI stock at current close price of 14.20 and sell it when it reaches 3 Months lowest value of 12.70, your loss would be -10.56%

66.67%

3 Months
Current progress

The current VDSI stock close price of 14.20 is at 66.67% of 3 Months range

+5.28%

3 Months
Uptrend potential

If you buy VDSI stock at current close price of 14.20 and sell it when it reaches 3 Months highest value of 14.95, your profit would be +5.28%

Current value

14.20

2017-07-24

6 Months

126 trading days

2017-01-24 ⇢ 2017-07-24

Lowest value

12.05

2017-04-13

Highest value

15.78

2017-02-14

-15.14%

6 Months
Downtrend potential

If you buy VDSI stock at current close price of 14.20 and sell it when it reaches 6 Months lowest value of 12.05, your loss would be -15.14%

57.64%

6 Months
Current progress

The current VDSI stock close price of 14.20 is at 57.64% of 6 Months range

+11.13%

6 Months
Uptrend potential

If you buy VDSI stock at current close price of 14.20 and sell it when it reaches 6 Months highest value of 15.78, your profit would be +11.13%

Current value

14.20

2017-07-24

1 Year

252 trading days

2016-07-25 ⇢ 2017-07-24

Lowest value

12.05

2017-04-13

Highest value

19.30

2016-08-24

-15.14%

1 Year
Downtrend potential

If you buy VDSI stock at current close price of 14.20 and sell it when it reaches 1 Year lowest value of 12.05, your loss would be -15.14%

29.66%

1 Year
Current progress

The current VDSI stock close price of 14.20 is at 29.66% of 1 Year range

+35.92%

1 Year
Uptrend potential

If you buy VDSI stock at current close price of 14.20 and sell it when it reaches 1 Year highest value of 19.30, your profit would be +35.92%

Current value

14.20

2017-07-24

Monthly Highs and Lows of VDSI

This section shows lows and highs of VDSI stock every month.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2018 June	1	22.10 2018-06-01	21.10 2018-06-01	21.70 2018-06-01	21.80 2018-06-01	0.46	1.84	-2.76
2018 May	22	22.30 2018-05-30	15.45 2018-05-01	15.45 2018-05-01	21.65 2018-05-31	40.13	44.34	0.00
2018 April	21	15.75 2018-04-26	12.40 2018-04-04	12.85 2018-04-02	15.50 2018-04-30	20.62	22.57	-3.50
2018 March	21	13.80 2018-03-16	12.00 2018-03-02	12.05 2018-03-01	12.95 2018-03-29	7.47	14.52	-0.41
2018 February	19	14.75 2018-02-01	11.55 2018-02-22	14.30 2018-02-01	12.05 2018-02-28	-15.73	3.15	-19.23
2018 January	21	15.00 2018-01-29	13.83 2018-01-08	14.05 2018-01-02	14.40 2018-01-31	2.49	6.76	-1.57
2017 December	20	14.50 2017-12-27	12.60 2017-12-01	13.35 2017-12-01	13.90 2017-12-29	4.12	8.61	-5.62
2017 November	21	13.88 2017-11-08	12.80 2017-11-15	13.60 2017-11-01	13.40 2017-11-30	-1.47	2.06	-5.88
2017 October	22	13.83 2017-10-31	11.71 2017-10-17	12.10 2017-10-02	13.60 2017-10-31	12.40	14.30	-3.22
2017 September	20	12.80 2017-09-01	11.05 2017-09-15	12.60 2017-09-01	12.05 2017-09-29	-4.37	1.59	-12.30
2017 August	23	13.60 2017-08-01	11.85 2017-08-23	13.60 2017-08-01	12.55 2017-08-31	-7.72	0.00	-12.87
2017 July	20	14.90 2017-07-25	13.41 2017-07-31	14.45 2017-07-03	13.50 2017-07-31	-6.57	3.11	-7.20
2017 June	22	14.95 2017-06-26	13.05 2017-06-16	13.70 2017-06-01	14.35 2017-06-30	4.74	9.12	-4.74
2017 May	22	14.95 2017-05-09	13.45 2017-05-01	13.50 2017-05-01	13.70 2017-05-31	1.48	10.74	-0.37
2017 April	19	13.85 2017-04-28	12.05 2017-04-13	13.55 2017-04-03	13.50 2017-04-28	-0.37	2.21	-11.07
2017 March	23	13.85 2017-03-20	12.40 2017-03-09	13.30 2017-03-01	13.50 2017-03-31	1.50	4.14	-6.77
2017 February	19	15.78 2017-02-14	12.80 2017-02-16	15.30 2017-02-01	13.00 2017-02-28	-15.03	3.14	-16.34
2017 January	20	15.56 2017-01-25	13.73 2017-01-03	13.85 2017-01-03	15.20 2017-01-31	9.75	12.35	-0.87
2016 December	21	15.95 2016-12-09	13.40 2016-12-30	14.55 2016-12-01	13.65 2016-12-30	-6.19	9.62	-7.90
2016 November	21	15.38 2016-11-25	13.30 2016-11-09	13.80 2016-11-01	14.50 2016-11-30	5.07	11.45	-3.62
2016 October	21	18.53 2016-10-10	13.40 2016-10-31	17.50 2016-10-03	13.75 2016-10-31	-21.43	5.89	-23.43
2016 September	21	19.09 2016-09-23	17.59 2016-09-30	18.09 2016-09-01	17.61 2016-09-30	-2.65	5.53	-2.76
2016 August	23	19.30 2016-08-24	16.69 2016-08-01	16.78 2016-08-01	18.23 2016-08-31	8.64	15.02	-0.54
2016 July	20	17.74 2016-07-28	15.16 2016-07-07	16.30 2016-07-01	16.71 2016-07-29	2.52	8.83	-6.99
2016 June	22	17.85 2016-06-23	15.31 2016-06-27	16.42 2016-06-01	16.39 2016-06-30	-0.18	8.71	-6.76
2016 May	21	18.60 2016-05-02	15.18 2016-05-16	17.40 2016-05-02	16.53 2016-05-31	-5.00	6.90	-12.76
2016 April	21	17.79 2016-04-29	15.18 2016-04-01	15.25 2016-04-01	17.33 2016-04-29	13.64	16.66	-0.46
2016 March	22	15.84 2016-03-22	13.67 2016-03-01	13.84 2016-03-01	15.40 2016-03-31	11.27	14.45	-1.23
2016 February	20	15.70 2016-02-04	12.35 2016-02-17	15.39 2016-02-01	13.75 2016-02-29	-10.66	2.01	-19.75
2016 January	19	16.84 2016-01-06	13.55 2016-01-20	16.50 2016-01-04	15.50 2016-01-29	-6.06	2.06	-17.88
2015 December	22	19.65 2015-12-02	16.04 2015-12-14	18.79 2015-12-01	16.73 2015-12-31	-10.96	4.58	-14.64
2015 November	20	21.35 2015-11-17	18.30 2015-11-25	19.05 2015-11-02	18.68 2015-11-30	-1.94	12.07	-3.94
2015 October	22	20.26 2015-10-07	16.81 2015-10-01	17.00 2015-10-01	19.01 2015-10-30	11.82	19.18	-1.12
2015 September	21	19.00 2015-09-18	15.07 2015-09-02	16.28 2015-09-01	17.04 2015-09-30	4.67	16.71	-7.43
2015 August	21	20.39 2015-08-03	15.00 2015-08-24	20.39 2015-08-03	16.72 2015-08-31	-18.00	0.00	-26.43
2015 July	22	31.40 2015-07-01	20.20 2015-07-31	30.54 2015-07-01	20.39 2015-07-31	-33.24	2.82	-33.86
2015 June	22	35.00 2015-06-23	26.41 2015-06-02	26.68 2015-06-01	30.19 2015-06-30	13.16	31.18	-1.01
2015 May	20	27.85 2015-05-19	23.65 2015-05-07	25.51 2015-05-01	26.64 2015-05-29	4.43	9.17	-7.29
2015 April	21	28.17 2015-04-28	20.56 2015-04-06	21.50 2015-04-01	25.42 2015-04-30	18.23	31.02	-4.37
2015 March	22	25.72 2015-03-02	21.05 2015-03-13	25.59 2015-03-02	21.54 2015-03-31	-15.83	0.51	-17.74
2015 February	19	31.84 2015-02-17	21.15 2015-02-02	21.50 2015-02-02	25.62 2015-02-27	19.16	48.09	-1.63
2015 January	20	28.97 2015-01-02	20.81 2015-01-28	28.50 2015-01-02	21.50 2015-01-30	-24.56	1.65	-26.98
2014 December	22	30.19 2014-12-03	24.68 2014-12-17	29.54 2014-12-01	28.21 2014-12-31	-4.50	2.20	-16.45
2014 November	19	30.60 2014-11-28	24.79 2014-11-04	25.30 2014-11-03	29.80 2014-11-28	17.79	20.95	-2.02
2014 October	23	25.66 2014-10-31	16.39 2014-10-15	18.75 2014-10-01	25.32 2014-10-31	35.04	36.85	-12.59
2014 September	21	19.79 2014-09-22	14.56 2014-09-02	14.63 2014-09-02	18.78 2014-09-30	28.37	35.27	-0.48
2014 August	21	15.17 2014-08-19	13.30 2014-08-01	13.60 2014-08-01	14.77 2014-08-29	8.60	11.54	-2.21
2014 July	22	14.10 2014-07-24	10.60 2014-07-10	11.67 2014-07-01	13.57 2014-07-31	16.28	20.82	-9.17
2014 June	21	13.15 2014-06-17	10.51 2014-06-03	11.15 2014-06-02	11.60 2014-06-30	4.04	17.94	-5.74
2014 May	21	12.33 2014-05-05	10.30 2014-05-20	11.40 2014-05-01	11.15 2014-05-30	-2.19	8.16	-9.65
2014 April	21	11.49 2014-04-30	7.40 2014-04-07	7.58 2014-04-01	11.41 2014-04-30	50.53	51.58	-2.37
2014 March	21	8.65 2014-03-04	7.44 2014-03-31	7.93 2014-03-03	7.54 2014-03-31	-4.92	9.08	-6.18
2014 February	19	8.75 2014-02-18	6.47 2014-02-12	7.48 2014-02-03	7.98 2014-02-28	6.68	16.98	-13.50
2014 January	21	7.89 2014-01-24	6.80 2014-01-21	7.72 2014-01-02	7.47 2014-01-31	-3.24	2.20	-11.92
2013 December	21	8.09 2013-12-24	6.94 2013-12-11	7.68 2013-12-02	7.73 2013-12-31	0.65	5.34	-9.64
2013 November	20	7.75 2013-11-29	7.19 2013-11-21	7.55 2013-11-01	7.70 2013-11-29	1.99	2.65	-4.77
2013 October	23	7.99 2013-10-02	7.33 2013-10-16	7.90 2013-10-01	7.51 2013-10-31	-4.94	1.14	-7.22
2013 September	20	8.10 2013-09-10	7.79 2013-09-30	7.99 2013-09-03	7.89 2013-09-30	-1.25	1.38	-2.50
2013 August	22	8.40 2013-08-06	7.78 2013-08-30	8.34 2013-08-01	7.90 2013-08-30	-5.28	0.72	-6.71
2013 July	22	9.05 2013-07-12	7.86 2013-07-25	8.29 2013-07-01	8.23 2013-07-31	-0.72	9.17	-5.19
2013 June	19	8.63 2013-06-04	8.14 2013-06-24	8.62 2013-06-04	8.31 2013-06-28	-3.60	0.12	-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: 2017
Month: 2017 July

Position	Date	Percentage
1	2017-07-24	1.41
2	2017-07-31	0.74
3	2017-07-06	0.73
4	2017-07-11	0.71
5	2017-07-26	0.71

Position	Date	Percentage
1	2017-10-26	5.37
2	2017-02-28	2.31
3	2017-06-23	2.12
4	2017-04-21	1.95
5	2017-04-27	1.84
6	2017-12-01	1.54
7	2017-12-07	1.48
8	2017-07-24	1.41
9	2017-09-08	1.21
10	2017-10-23	1.20
11	2017-04-24	1.15
12	2017-06-16	1.15
13	2017-10-30	1.14
14	2017-11-29	1.13
15	2017-11-22	1.11
16	2017-12-29	1.08
17	2017-06-06	1.05
18	2017-02-07	0.99
19	2017-09-15	0.90
20	2017-09-25	0.88
21	2017-02-15	0.88
22	2017-09-18	0.85
23	2017-10-19	0.84
24	2017-10-17	0.84
25	2017-09-11	0.81
26	2017-08-14	0.80
27	2017-04-19	0.80
28	2017-03-09	0.79
29	2017-11-15	0.78
30	2017-02-17	0.75
31	2017-07-31	0.74
32	2017-07-06	0.73
33	2017-05-01	0.73
34	2017-06-21	0.73
35	2017-05-19	0.72
36	2017-07-26	0.71
37	2017-06-27	0.71
38	2017-12-26	0.71
39	2017-07-11	0.71
40	2017-05-12	0.71
41	2017-12-15	0.70
42	2017-06-30	0.70
43	2017-01-17	0.68
44	2017-02-02	0.67
45	2017-01-31	0.66
46	2017-01-24	0.65
47	2017-09-28	0.43
48	2017-10-02	0.41
49	2017-10-03	0.41
50	2017-09-29	0.41

Position	Date	Percentage
1	2018-05-08	8.36
2	2018-03-23	1.56
3	2018-05-11	1.23
4	2018-03-05	1.20
5	2018-04-13	1.16
6	2018-05-30	0.92
7	2018-04-09	0.79
8	2018-04-11	0.78
9	2018-04-04	0.78
10	2018-03-08	0.77
11	2018-05-09	0.77
12	2018-04-23	0.66
13	2018-04-25	0.65
14	2018-05-04	0.63
15	2018-05-29	0.48
16	2018-02-26	0.40
17	2018-04-02	0.40
18	2018-02-27	0.40
19	2018-03-07	0.39
20	2018-03-27	0.39
21	2018-04-06	0.39
22	2018-03-20	0.38
23	2018-03-13	0.37
24	2018-03-14	0.37
25	2018-04-27	0.33
26	2018-04-26	0.32
27	2018-05-17	0.25
28	2018-05-10	0.24
29	2018-05-31	0.23
30	2018-05-21	-0.25
31	2018-05-14	-0.25
32	2018-05-22	-0.25
33	2018-05-23	-0.25
34	2018-04-30	-0.32
35	2018-03-15	-0.36
36	2018-03-19	-0.37
37	2018-03-09	-0.38
38	2018-04-05	-0.39
39	2018-05-25	-0.49
40	2018-05-07	-0.61
41	2018-05-03	-0.63
42	2018-04-19	-0.66
43	2018-05-24	-0.74
44	2018-03-21	-0.75
45	2018-03-29	-0.77
46	2018-03-22	-0.77
47	2018-04-10	-0.78
48	2018-03-02	-0.81
49	2018-03-01	-0.83
50	2018-05-16	-0.99
51	2018-03-16	-1.09
52	2018-04-03	-1.19

No data to display.

Position	Date	Percentage
1	2014-10-27	15.53
2	2014-02-14	15.24
3	2014-07-23	13.97
4	2015-04-27	11.88
5	2015-02-12	10.13
6	2018-05-08	8.36
7	2014-04-23	7.10
8	2015-02-13	6.60
9	2014-04-24	5.86
10	2015-08-24	5.68
11	2017-10-26	5.37
12	2014-10-03	4.95
13	2015-10-05	4.94
14	2014-11-04	4.61
15	2014-03-20	4.36
16	2015-10-27	4.36
17	2015-10-07	4.23
18	2015-11-16	3.20
19	2015-06-15	3.06
20	2015-02-05	2.78
21	2014-09-05	2.68
22	2015-07-08	2.61
23	2016-12-07	2.49
24	2015-07-29	2.49
25	2015-07-27	2.35
26	2015-03-18	2.35
27	2017-02-28	2.31
28	2015-04-20	2.25
29	2015-02-04	2.22
30	2015-05-07	2.17
31	2015-08-06	2.15
32	2017-06-23	2.12
33	2016-04-28	2.12
34	2015-02-17	2.07
35	2016-02-19	2.00
36	2017-04-21	1.95
37	2015-03-23	1.94
38	2014-10-22	1.92
39	2015-06-09	1.92
40	2015-09-04	1.90
41	2014-11-20	1.85
42	2017-04-27	1.84
43	2015-09-01	1.78
44	2016-01-12	1.76
45	2016-02-12	1.76
46	2015-06-19	1.74
47	2015-10-28	1.74
48	2015-04-24	1.72
49	2015-08-25	1.71
50	2015-01-07	1.70
51	2015-02-11	1.61
52	2015-07-22	1.59
53	2018-03-23	1.56
54	2015-06-29	1.56
55	2015-06-18	1.56
56	2016-02-09	1.55
57	2017-12-01	1.54
58	2016-10-27	1.54
59	2015-09-09	1.52
60	2015-04-15	1.49
61	2017-12-07	1.48
62	2016-12-30	1.47
63	2014-12-09	1.45
64	2016-07-07	1.44
65	2014-11-07	1.43
66	2015-04-17	1.42
67	2014-04-15	1.42
68	2016-11-09	1.42
69	2017-07-24	1.41
70	2014-09-08	1.40
71	2014-11-05	1.39
72	2014-12-17	1.39
73	2016-12-19	1.39
74	2016-12-08	1.38
75	2015-01-16	1.37
76	2015-10-06	1.37
77	2016-11-11	1.35
78	2015-07-09	1.35
79	2016-01-28	1.35
80	2013-07-31	1.34
81	2014-10-02	1.33
82	2014-04-11	1.33
83	2014-09-18	1.31
84	2018-05-11	1.23
85	2015-02-10	1.23
86	2015-01-06	1.23
87	2017-09-08	1.21
88	2018-03-05	1.20
89	2017-10-23	1.20
90	2015-06-30	1.16
91	2018-04-13	1.16
92	2017-04-24	1.15
93	2014-11-26	1.15
94	2017-06-16	1.15
95	2017-10-30	1.14
96	2013-08-30	1.14
97	2017-11-29	1.13
98	2015-11-19	1.13
99	2016-09-21	1.13
100	2018-02-08	1.12

Position	Date	Percentage
1	2017-07-05	-1.06
2	2017-07-17	-0.71
3	2017-07-13	-0.36
4	2017-07-21	-0.36
5	2017-07-28	-0.36

Position	Date	Percentage
1	2017-02-14	-5.11
2	2017-10-27	-1.86
3	2017-05-16	-1.71
4	2017-08-28	-1.63
5	2017-01-27	-1.30
6	2017-03-03	-1.16
7	2017-08-09	-1.15
8	2017-11-13	-1.13
9	2017-02-23	-1.10
10	2017-11-08	-1.09
11	2017-05-02	-1.08
12	2017-06-05	-1.07
13	2017-07-05	-1.06
14	2017-06-28	-1.03
15	2017-05-10	-1.02
16	2017-09-26	-0.88
17	2017-09-27	-0.86
18	2017-08-17	-0.82
19	2017-03-24	-0.78
20	2017-11-14	-0.77
21	2017-08-08	-0.77
22	2017-12-05	-0.77
23	2017-11-16	-0.76
24	2017-11-10	-0.75
25	2017-04-25	-0.75
26	2017-02-27	-0.73
27	2017-04-26	-0.73
28	2017-06-15	-0.73
29	2017-06-19	-0.72
30	2017-07-17	-0.71
31	2017-06-26	-0.68
32	2017-02-01	-0.67
33	2017-01-30	-0.67
34	2017-01-11	-0.67
35	2017-02-03	-0.65
36	2017-02-13	-0.65
37	2017-09-22	-0.44
38	2017-09-21	-0.44
39	2017-09-19	-0.44
40	2017-10-18	-0.42
41	2017-08-29	-0.41
42	2017-08-18	-0.41
43	2017-10-24	-0.41
44	2017-08-22	-0.41
45	2017-04-17	-0.41
46	2017-04-12	-0.41
47	2017-08-23	-0.41
48	2017-10-05	-0.40
49	2017-10-11	-0.40
50	2017-09-01	-0.40

Position	Date	Percentage
1	2018-04-03	-1.19
2	2018-03-16	-1.09
3	2018-05-16	-0.99
4	2018-03-01	-0.83
5	2018-03-02	-0.81
6	2018-04-10	-0.78
7	2018-03-22	-0.77
8	2018-03-29	-0.77
9	2018-03-21	-0.75
10	2018-05-24	-0.74
11	2018-04-19	-0.66
12	2018-05-03	-0.63
13	2018-05-07	-0.61
14	2018-05-25	-0.49
15	2018-04-05	-0.39
16	2018-03-09	-0.38
17	2018-03-19	-0.37
18	2018-03-15	-0.36
19	2018-04-30	-0.32
20	2018-05-21	-0.25
21	2018-05-23	-0.25
22	2018-05-14	-0.25
23	2018-05-22	-0.25
24	2018-05-31	0.23
25	2018-05-10	0.24
26	2018-05-17	0.25
27	2018-04-26	0.32
28	2018-04-27	0.33
29	2018-03-14	0.37
30	2018-03-13	0.37
31	2018-03-20	0.38
32	2018-03-27	0.39
33	2018-03-07	0.39
34	2018-04-06	0.39
35	2018-02-27	0.40
36	2018-04-02	0.40
37	2018-02-26	0.40
38	2018-05-29	0.48
39	2018-05-04	0.63
40	2018-04-25	0.65
41	2018-04-23	0.66
42	2018-03-08	0.77
43	2018-05-09	0.77
44	2018-04-11	0.78
45	2018-04-04	0.78
46	2018-04-09	0.79
47	2018-05-30	0.92
48	2018-04-13	1.16
49	2018-03-05	1.20
50	2018-05-11	1.23
51	2018-03-23	1.56
52	2018-05-08	8.36

No data to display.

Position	Date	Percentage
1	2016-10-18	-16.22
2	2015-07-28	-13.79
3	2016-02-16	-11.60
4	2014-10-14	-10.68
5	2014-01-17	-10.05
6	2013-12-10	-9.87
7	2015-08-21	-8.22
8	2015-07-21	-6.93
9	2014-02-20	-6.69
10	2018-02-21	-5.43
11	2015-06-26	-5.39
12	2014-01-09	-5.23
13	2017-02-14	-5.11
14	2014-04-25	-4.66
15	2016-01-19	-4.41
16	2016-07-28	-4.39
17	2015-08-20	-4.08
18	2016-06-23	-4.06
19	2014-10-16	-3.95
20	2014-02-18	-3.69
21	2016-01-06	-3.22
22	2014-04-29	-3.08
23	2014-10-15	-2.93
24	2015-08-19	-2.86
25	2016-02-10	-2.84
26	2013-07-24	-2.73
27	2015-08-31	-2.63
28	2014-09-12	-2.63
29	2016-02-08	-2.58
30	2014-12-08	-2.53
31	2016-01-14	-2.51
32	2015-09-17	-2.24
33	2018-02-05	-2.17
34	2015-07-07	-2.16
35	2014-12-15	-2.07
36	2015-09-21	-2.07
37	2015-07-02	-2.03
38	2014-07-09	-2.02
39	2014-01-30	-1.97
40	2015-04-16	-1.96
41	2015-01-26	-1.91
42	2015-02-18	-1.88
43	2017-10-27	-1.86
44	2014-09-26	-1.85
45	2017-05-16	-1.71
46	2015-12-10	-1.66
47	2015-12-07	-1.65
48	2017-08-28	-1.63
49	2015-08-11	-1.62
50	2013-06-10	-1.56
51	2015-03-09	-1.52
52	2014-12-11	-1.51
53	2016-06-09	-1.46
54	2015-04-28	-1.45
55	2015-06-23	-1.44
56	2015-08-28	-1.42
57	2015-11-11	-1.40
58	2014-04-28	-1.38
59	2015-12-31	-1.37
60	2015-10-02	-1.35
61	2013-06-19	-1.32
62	2017-01-27	-1.30
63	2016-05-02	-1.30
64	2016-07-01	-1.29
65	2015-08-18	-1.29
66	2013-10-15	-1.28
67	2014-11-11	-1.27
68	2015-08-14	-1.27
69	2014-02-26	-1.24
70	2013-06-21	-1.21
71	2014-05-16	-1.20
72	2014-04-10	-1.19
73	2018-04-03	-1.19
74	2016-01-26	-1.19
75	2016-06-10	-1.19
76	2016-06-24	-1.18
77	2016-02-03	-1.18
78	2015-07-24	-1.17
79	2017-03-03	-1.16
80	2016-10-12	-1.15
81	2017-08-09	-1.15
82	2016-02-05	-1.14
83	2017-11-13	-1.13
84	2016-05-05	-1.12
85	2014-11-18	-1.11
86	2014-07-30	-1.11
87	2016-02-23	-1.10
88	2017-02-23	-1.10
89	2018-03-16	-1.09
90	2018-02-13	-1.09
91	2017-11-08	-1.09
92	2015-11-23	-1.09
93	2017-05-02	-1.08
94	2016-12-23	-1.08
95	2017-06-05	-1.07
96	2014-08-05	-1.06
97	2015-01-29	-1.06
98	2017-07-05	-1.06
99	2013-10-16	-1.06
100	2014-01-28	-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: 2017
Month: 2017 July

Position	Date	Percentage
1	2017-07-19	1.82
2	2017-07-24	1.79
3	2017-07-11	1.44
4	2017-07-25	1.39
5	2017-07-07	1.09

Position	Date	Percentage
1	2017-12-06	5.79
2	2017-10-27	5.49
3	2017-02-13	5.10
4	2017-01-04	5.02
5	2017-09-18	4.93
6	2017-06-19	4.91
7	2017-10-20	4.56
8	2017-09-27	4.02
9	2017-06-01	4.01
10	2017-09-29	3.88
11	2017-05-15	3.87
12	2017-04-26	3.80
13	2017-11-08	3.37
14	2017-03-10	3.15
15	2017-01-24	3.01
16	2017-02-03	2.68
17	2017-06-06	2.52
18	2017-06-30	2.50
19	2017-05-04	2.48
20	2017-06-28	2.46
21	2017-01-13	2.41
22	2017-12-05	2.35
23	2017-01-27	2.33
24	2017-03-16	2.28
25	2017-03-31	2.27
26	2017-11-02	2.24
27	2017-05-03	2.17
28	2017-08-24	2.08
29	2017-05-08	2.07
30	2017-10-09	2.02
31	2017-01-31	2.01
32	2017-02-14	1.95
33	2017-11-16	1.93
34	2017-10-31	1.87
35	2017-02-27	1.85
36	2017-07-19	1.82
37	2017-07-24	1.79
38	2017-12-13	1.77
39	2017-08-30	1.65
40	2017-04-17	1.65
41	2017-10-05	1.63
42	2017-08-31	1.62
43	2017-03-07	1.58
44	2017-03-27	1.56
45	2017-11-20	1.53
46	2017-11-21	1.50
47	2017-05-01	1.48
48	2017-12-08	1.46
49	2017-07-11	1.44
50	2017-05-22	1.42

Position	Date	Percentage
1	2018-05-09	7.99
2	2018-04-18	5.73
3	2018-05-30	4.81
4	2018-05-10	4.56
5	2018-03-12	3.82
6	2018-04-17	3.72
7	2018-05-08	3.08
8	2018-05-25	3.00
9	2018-03-02	2.92
10	2018-03-29	2.78
11	2018-04-19	2.71
12	2018-04-16	2.67
13	2018-05-15	2.46
14	2018-03-05	2.45
15	2018-04-04	2.41
16	2018-05-17	2.01
17	2018-04-25	1.97
18	2018-05-23	1.76
19	2018-03-07	1.58
20	2018-05-07	1.55
21	2018-03-26	1.53
22	2018-05-01	1.29
23	2018-05-02	1.28
24	2018-05-04	1.27
25	2018-05-29	0.98
26	2018-04-30	0.98
27	2018-04-11	0.79
28	2018-03-08	0.78
29	2018-04-12	0.78
30	2018-04-20	0.66
31	2018-06-01	0.46
32	2018-03-01	0.41
33	2018-04-10	0.39
34	2018-03-09	0.38
35	2018-03-21	0.38
36	2018-03-13	0.37
37	2018-03-16	0.36
38	2018-03-15	0.36
39	2018-05-03	0.32
40	2018-05-21	0.25
41	2018-05-24	-0.25
42	2018-05-22	-0.25
43	2018-04-24	-0.33
44	2018-03-14	-0.36
45	2018-03-19	-0.37
46	2018-04-13	-0.38
47	2018-03-23	-0.39
48	2018-03-06	-0.39
49	2018-02-27	-0.40
50	2018-04-03	-0.40
51	2018-02-26	-0.80
52	2018-04-26	-0.96
53	2018-04-27	-1.29
54	2018-05-11	-1.45
55	2018-05-14	-1.45
56	2018-04-09	-1.56
57	2018-05-31	-1.59
58	2018-03-20	-1.85
59	2018-03-22	-1.89
60	2018-04-02	-1.95
61	2018-05-18	-1.96
62	2018-03-28	-2.33
63	2018-02-28	-2.82
64	2018-03-27	-3.02
65	2018-05-16	-3.13

No data to display.

Position	Date	Percentage
1	2014-01-21	13.82
2	2014-04-25	12.37
3	2014-10-28	12.30
4	2013-12-11	11.38
5	2014-04-30	10.03
6	2014-06-13	9.63
7	2016-02-17	8.88
8	2014-10-21	8.81
9	2014-10-15	8.11
10	2018-05-09	7.99
11	2014-02-18	7.96
12	2015-01-29	7.81
13	2015-06-15	7.02
14	2014-05-23	6.88
15	2015-09-18	6.88
16	2014-02-21	6.51
17	2014-10-03	6.37
18	2014-10-16	5.93
19	2013-12-16	5.89
20	2015-08-28	5.84
21	2017-12-06	5.79
22	2015-10-28	5.75
23	2016-05-02	5.75
24	2018-04-18	5.73
25	2015-03-17	5.64
26	2014-06-17	5.63
27	2014-12-24	5.53
28	2014-04-24	5.51
29	2017-10-27	5.49
30	2015-01-16	5.44
31	2015-04-09	5.38
32	2014-08-04	5.25
33	2016-11-09	5.22
34	2016-02-11	5.15
35	2017-02-13	5.10
36	2015-04-16	5.07
37	2015-04-15	5.06
38	2017-01-04	5.02
39	2014-09-05	4.99
40	2015-06-09	4.98
41	2016-08-23	4.98
42	2015-09-24	4.95
43	2017-09-18	4.93
44	2017-06-19	4.91
45	2015-11-16	4.85
46	2016-06-23	4.85
47	2018-05-30	4.81
48	2016-12-09	4.78
49	2015-03-26	4.77
50	2015-10-02	4.69
51	2014-05-05	4.68
52	2015-06-03	4.67
53	2014-11-10	4.66
54	2014-10-17	4.63
55	2017-10-20	4.56
56	2018-05-10	4.56
57	2014-01-10	4.55
58	2014-11-24	4.52
59	2013-07-01	4.46
60	2014-10-14	4.44
61	2015-02-09	4.41
62	2015-08-21	4.38
63	2014-09-02	4.37
64	2014-07-28	4.34
65	2016-02-24	4.29
66	2014-11-25	4.25
67	2015-09-11	4.24
68	2014-08-29	4.16
69	2014-12-18	4.12
70	2015-04-06	4.09
71	2017-09-27	4.02
72	2017-06-01	4.01
73	2015-07-22	3.99
74	2014-05-12	3.95
75	2014-12-02	3.95
76	2015-10-06	3.94
77	2017-09-29	3.88
78	2017-05-15	3.87
79	2016-04-04	3.87
80	2014-07-01	3.86
81	2016-11-11	3.86
82	2014-09-10	3.85
83	2018-03-12	3.82
84	2017-04-26	3.80
85	2018-04-17	3.72
86	2016-01-14	3.72
87	2015-04-23	3.66
88	2016-02-04	3.64
89	2015-02-05	3.64
90	2016-03-07	3.61
91	2015-11-03	3.60
92	2014-10-29	3.59
93	2016-06-20	3.56
94	2014-09-04	3.51
95	2016-07-22	3.51
96	2015-02-20	3.45
97	2015-01-14	3.41
98	2014-09-19	3.41
99	2016-01-12	3.38
100	2016-04-13	3.38

Position	Date	Percentage
1	2017-07-28	-3.51
2	2017-07-26	-3.09
3	2017-07-03	-2.77
4	2017-07-06	-2.50
5	2017-07-18	-2.14

Position	Date	Percentage
1	2017-09-15	-8.68
2	2017-02-15	-8.22
3	2017-04-03	-4.80
4	2017-02-28	-4.76
5	2017-06-16	-3.68
6	2017-07-28	-3.51
7	2017-06-29	-3.46
8	2017-10-17	-3.25
9	2017-10-24	-3.17
10	2017-07-26	-3.09
11	2017-12-04	-3.04
12	2017-12-01	-3.00
13	2017-03-21	-3.00
14	2017-09-19	-2.97
15	2017-07-03	-2.77
16	2017-08-15	-2.77
17	2017-06-27	-2.75
18	2017-01-25	-2.58
19	2017-04-28	-2.53
20	2017-07-06	-2.50
21	2017-04-07	-2.33
22	2017-02-01	-2.29
23	2017-02-08	-2.28
24	2017-11-03	-2.18
25	2017-07-18	-2.14
26	2017-05-17	-2.09
27	2017-05-25	-2.08
28	2017-01-12	-2.03
29	2017-02-10	-2.00
30	2017-08-11	-1.98
31	2017-11-24	-1.83
32	2017-05-31	-1.79
33	2017-06-05	-1.75
34	2017-06-07	-1.74
35	2017-12-18	-1.73
36	2017-05-09	-1.68
37	2017-01-17	-1.68
38	2017-04-12	-1.63
39	2017-09-13	-1.61
40	2017-08-17	-1.61
41	2017-08-10	-1.56
42	2017-03-08	-1.55
43	2017-08-02	-1.49
44	2017-11-29	-1.48
45	2017-11-09	-1.47
46	2017-12-07	-1.46
47	2017-07-31	-1.46
48	2017-06-14	-1.45
49	2017-02-16	-1.45
50	2017-05-12	-1.40

Position	Date	Percentage
1	2018-05-16	-3.13
2	2018-03-27	-3.02
3	2018-02-28	-2.82
4	2018-03-28	-2.33
5	2018-05-18	-1.96
6	2018-04-02	-1.95
7	2018-03-22	-1.89
8	2018-03-20	-1.85
9	2018-05-31	-1.59
10	2018-04-09	-1.56
11	2018-05-11	-1.45
12	2018-05-14	-1.45
13	2018-04-27	-1.29
14	2018-04-26	-0.96
15	2018-02-26	-0.80
16	2018-02-27	-0.40
17	2018-04-03	-0.40
18	2018-03-06	-0.39
19	2018-03-23	-0.39
20	2018-04-13	-0.38
21	2018-03-19	-0.37
22	2018-03-14	-0.36
23	2018-04-24	-0.33
24	2018-05-22	-0.25
25	2018-05-24	-0.25
26	2018-05-21	0.25
27	2018-05-03	0.32
28	2018-03-16	0.36
29	2018-03-15	0.36
30	2018-03-13	0.37
31	2018-03-09	0.38
32	2018-03-21	0.38
33	2018-04-10	0.39
34	2018-03-01	0.41
35	2018-06-01	0.46
36	2018-04-20	0.66
37	2018-03-08	0.78
38	2018-04-12	0.78
39	2018-04-11	0.79
40	2018-04-30	0.98
41	2018-05-29	0.98
42	2018-05-04	1.27
43	2018-05-02	1.28
44	2018-05-01	1.29
45	2018-03-26	1.53
46	2018-05-07	1.55
47	2018-03-07	1.58
48	2018-05-23	1.76
49	2018-04-25	1.97
50	2018-05-17	2.01
51	2018-04-04	2.41
52	2018-03-05	2.45
53	2018-05-15	2.46
54	2018-04-16	2.67
55	2018-04-19	2.71
56	2018-03-29	2.78
57	2018-03-02	2.92
58	2018-05-25	3.00
59	2018-05-08	3.08
60	2018-04-17	3.72
61	2018-03-12	3.82
62	2018-05-10	4.56
63	2018-05-30	4.81
64	2018-04-18	5.73
65	2018-05-09	7.99

No data to display.

Position	Date	Percentage
1	2015-07-29	-10.66
2	2015-08-03	-9.22
3	2015-01-15	-8.95
4	2015-03-02	-8.79
5	2017-09-15	-8.68
6	2017-02-15	-8.22
7	2014-10-06	-8.16
8	2015-01-06	-7.75
9	2015-06-26	-7.66
10	2015-02-06	-7.42
11	2015-03-20	-6.88
12	2015-09-21	-6.65
13	2015-10-29	-6.65
14	2014-06-18	-6.48
15	2018-02-22	-6.13
16	2014-12-08	-5.99
17	2015-02-17	-5.82
18	2015-01-13	-5.75
19	2015-04-27	-5.75
20	2014-03-26	-5.66
21	2014-07-07	-5.59
22	2016-12-01	-5.50
23	2014-05-06	-5.35
24	2016-06-24	-5.35
25	2015-02-23	-5.22
26	2014-02-03	-5.21
27	2014-10-22	-5.12
28	2015-02-18	-5.11
29	2014-09-25	-4.95
30	2015-03-10	-4.90
31	2015-03-25	-4.89
32	2017-04-03	-4.80
33	2017-02-28	-4.76
34	2015-10-13	-4.76
35	2015-07-02	-4.73
36	2015-10-08	-4.71
37	2016-01-13	-4.70
38	2016-05-05	-4.67
39	2015-04-28	-4.62
40	2014-07-23	-4.61
41	2016-02-05	-4.55
42	2015-01-09	-4.48
43	2015-07-24	-4.45
44	2015-01-28	-4.44
45	2014-10-27	-4.34
46	2015-11-20	-4.32
47	2016-02-29	-4.31
48	2014-04-10	-4.29
49	2015-01-02	-4.21
50	2015-09-28	-4.13
51	2015-12-28	-4.12
52	2016-10-28	-4.07
53	2015-01-30	-4.02
54	2015-01-26	-3.98
55	2014-11-05	-3.96
56	2015-08-07	-3.91
57	2015-03-30	-3.90
58	2015-10-21	-3.89
59	2015-12-03	-3.79
60	2014-12-03	-3.78
61	2015-05-05	-3.78
62	2015-01-12	-3.78
63	2015-05-26	-3.72
64	2017-06-16	-3.68
65	2015-09-01	-3.62
66	2013-07-25	-3.62
67	2016-03-23	-3.60
68	2014-03-31	-3.58
69	2015-08-31	-3.58
70	2014-09-09	-3.57
71	2016-01-11	-3.52
72	2017-07-28	-3.51
73	2018-02-05	-3.48
74	2017-06-29	-3.46
75	2016-12-20	-3.42
76	2014-10-09	-3.37
77	2016-05-12	-3.36
78	2015-12-07	-3.36
79	2015-02-25	-3.31
80	2016-11-28	-3.29
81	2017-10-17	-3.25
82	2016-03-08	-3.23
83	2015-07-31	-3.23
84	2015-07-20	-3.22
85	2017-10-24	-3.17
86	2015-06-10	-3.16
87	2015-08-25	-3.14
88	2018-05-16	-3.13
89	2015-12-11	-3.13
90	2014-01-27	-3.11
91	2017-07-26	-3.09
92	2016-04-28	-3.08
93	2016-12-14	-3.07
94	2016-06-22	-3.06
95	2014-03-13	-3.05
96	2017-12-04	-3.04
97	2018-01-31	-3.03
98	2018-03-27	-3.02
99	2017-03-21	-3.00
100	2017-12-01	-3.00

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 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 )

Ticker database Stock screener Calculators

88 -- 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!

Type in something to see the results...