VDSI stock analysis of June 1, 2018

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

21.80 close price

1259 trading day

Previous trading day
2018-05-31

VDSI stock Buy and Hold Potential More info

INVESTMENT at 2013-06-04 open

VDSI open price was $8.62

1,000.00

Click to edit

HOLDING TIME

1258 trading days

4 years 363 days

TODAY'S WORTH

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

2,529.00

Click to edit

ROI: +152.90% (2.53x) – ANNU: +20.41% (1.20x)

June 1st, 2018 in VDSI timeline More insights

1259th

trading day out of 1259

in entire VDSI history

100.00%

Progress:
1259 1259

Latest

trading

day

2225

days ago

6 years 35 days

Friday

22nd week in 2018

105th

trading day in 2018

1st

in 2018 June

VDSI Dividends by June 1, 2018

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 June 1, 2018

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 June 1, 2018More insights

79%

Price range 5D

Time period:
2018-05-25 to 2018-06-01

VDSI close price: 21.80

Min: 19.95 Max: 22.30

+2.29%

Uptrend potential 5D

If you buy at VDSI close price of 21.80 and sell it when it reaches previous max of 22.30

Time period:
2018-05-25 to 2018-06-01

-8.49%

Downtrend potential 5D

If you buy at VDSI close price of 21.80 and sell it when it reaches previous min of 19.95

Time period:
2018-05-25 to 2018-06-01

93%

Price range 1M

Time period:
2018-05-01 to 2018-06-01

VDSI close price: 21.80

Min: 15.45 Max: 22.30

+2.29%

Uptrend potential 1M

If you buy at VDSI close price of 21.80 and sell it when it reaches previous max of 22.30

Time period:
2018-05-01 to 2018-06-01

-29.13%

Downtrend potential 1M

If you buy at VDSI close price of 21.80 and sell it when it reaches previous min of 15.45

Time period:
2018-05-01 to 2018-06-01

95%

Price range 3M

Time period:
2018-03-01 to 2018-06-01

VDSI close price: 21.80

Min: 12.00 Max: 22.30

+2.29%

Uptrend potential 3M

If you buy at VDSI close price of 21.80 and sell it when it reaches previous max of 22.30

Time period:
2018-03-01 to 2018-06-01

-44.95%

Downtrend potential 3M

If you buy at VDSI close price of 21.80 and sell it when it reaches previous min of 12.00

Time period:
2018-03-01 to 2018-06-01

95%

Price range 6M

Time period:
2017-12-01 to 2018-06-01

VDSI close price: 21.80

Min: 11.55 Max: 22.30

+2.29%

Uptrend potential 6M

If you buy at VDSI close price of 21.80 and sell it when it reaches previous max of 22.30

Time period:
2017-12-01 to 2018-06-01

-47.02%

Downtrend potential 6M

If you buy at VDSI close price of 21.80 and sell it when it reaches previous min of 11.55

Time period:
2017-12-01 to 2018-06-01

96%

Price range 1Y

Time period:
2017-06-01 to 2018-06-01

VDSI close price: 21.80

Min: 11.05 Max: 22.30

+2.29%

Uptrend potential 1Y

If you buy at VDSI close price of 21.80 and sell it when it reaches previous max of 22.30

Time period:
2017-06-01 to 2018-06-01

-49.31%

Downtrend potential 1Y

If you buy at VDSI close price of 21.80 and sell it when it reaches previous min of 11.05

Time period:
2017-06-01 to 2018-06-01

Important dates of VDSI stock

PREV ATH ATL IPO TODAY 5YH 5YL YAGO MAGO

There is no next trading day.

Pre-market

2018-05-31 close ⇢ 2018-06-01 open

+0.23%

#41 worst pre-market of 2018 so far
#24 worst pre-market in 5 years times
#40 best pre-market of 2018 so far
#29 best pre-market in 5 years time

2018-05-31 closed at 21.65
2018-06-01 opened at 21.70

Intraday

+0.46%

Reached the HIGHEST point in 2018 June (so far).

#35 worst intraday in 5 years times
#46 best intraday of 2018 so far
#31 best intraday in 5 years time

opened at 21.70 ⇢ closed at 21.80
highest at 22.10 ⇢
+1.84%
lowest at 21.10 ⇢
-2.76%
close-to-close ⇢
+0.69%

No data for post-market.

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:

2013-06-04 open

Date end:

2018-06-01 close

Duration:

4 years 363 days

Trading days:

1,258

There are no history of "VDSI" dividends

BUY

Your initial investment on 2013-06-04 open

1,000.00

Shares bought: 116.01

Stock price: 8.62

SELL

Value on 2018-06-01 close

2,529.00

NET: +1,529.00

ROI: +152.90% (2.53x)

Annualised: +20.41% (1.20x)

Stock price: 21.80

Duration: 4 years 363 days

Trading days: 1,258

HIGHEST VALUE

Value on 2015-06-23

4,060.32

NET: +3,060.32

ROI: +306.03% (4.06x)

Annualised: +97.95% (1.98x)

Stock price: 35.00

Duration: 2 years 19 days

Trading days: 517

LOWEST VALUE

Value on 2014-02-12

750.58

NET: -249.42

Max drawdown: -24.94% (0.75x)

Annualised: -33.89% (0.66x)

Stock price: 6.47

Duration: 253 days

Trading days: 175

VDSI stock timeline

June 1, 2018 was 1259th VDSI trading day out of 1259.
- It is the latest trading day of VDSI that we have in our database.
2018-06-01 was 6 years 35 days OR 2225 days ago.
June 1, 2018 was Friday of 22nd week in 2018.
2018-06-01 was 105th trading day in 2018 ⬤ 1st trading day in 2018 June.

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 (21.80) 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

2018-05-25 ⇢ 2018-06-01

Lowest value

19.95

2018-05-25

Highest value

22.30

2018-05-30

-8.49%

5 Days
Downtrend potential

If you buy VDSI stock at current close price of 21.80 and sell it when it reaches 5 Days lowest value of 19.95, your loss would be -8.49%

78.72%

5 Days
Current progress

The current VDSI stock close price of 21.80 is at 78.72% of 5 Days range

+2.29%

5 Days
Uptrend potential

If you buy VDSI stock at current close price of 21.80 and sell it when it reaches 5 Days highest value of 22.30, your profit would be +2.29%

Current value

21.80

2018-06-01

1 Month

23 trading days

2018-05-01 ⇢ 2018-06-01

Lowest value

15.45

2018-05-01

Highest value

22.30

2018-05-30

-29.13%

1 Month
Downtrend potential

If you buy VDSI stock at current close price of 21.80 and sell it when it reaches 1 Month lowest value of 15.45, your loss would be -29.13%

92.7%

1 Month
Current progress

The current VDSI stock close price of 21.80 is at 92.7% of 1 Month range

+2.29%

1 Month
Uptrend potential

If you buy VDSI stock at current close price of 21.80 and sell it when it reaches 1 Month highest value of 22.30, your profit would be +2.29%

Current value

21.80

2018-06-01

3 Months

65 trading days

2018-03-01 ⇢ 2018-06-01

Lowest value

12.00

2018-03-01

Highest value

22.30

2018-05-30

-44.95%

3 Months
Downtrend potential

If you buy VDSI stock at current close price of 21.80 and sell it when it reaches 3 Months lowest value of 12.00, your loss would be -44.95%

95.15%

3 Months
Current progress

The current VDSI stock close price of 21.80 is at 95.15% of 3 Months range

+2.29%

3 Months
Uptrend potential

If you buy VDSI stock at current close price of 21.80 and sell it when it reaches 3 Months highest value of 22.30, your profit would be +2.29%

Current value

21.80

2018-06-01

6 Months

125 trading days

2017-12-01 ⇢ 2018-06-01

Lowest value

11.55

2018-02-22

Highest value

22.30

2018-05-30

-47.02%

6 Months
Downtrend potential

If you buy VDSI stock at current close price of 21.80 and sell it when it reaches 6 Months lowest value of 11.55, your loss would be -47.02%

95.35%

6 Months
Current progress

The current VDSI stock close price of 21.80 is at 95.35% of 6 Months range

+2.29%

6 Months
Uptrend potential

If you buy VDSI stock at current close price of 21.80 and sell it when it reaches 6 Months highest value of 22.30, your profit would be +2.29%

Current value

21.80

2018-06-01

1 Year

253 trading days

2017-06-01 ⇢ 2018-06-01

Lowest value

11.05

2017-09-15

Highest value

22.30

2018-05-30

-49.31%

1 Year
Downtrend potential

If you buy VDSI stock at current close price of 21.80 and sell it when it reaches 1 Year lowest value of 11.05, your loss would be -49.31%

95.56%

1 Year
Current progress

The current VDSI stock close price of 21.80 is at 95.56% of 1 Year range

+2.29%

1 Year
Uptrend potential

If you buy VDSI stock at current close price of 21.80 and sell it when it reaches 1 Year highest value of 22.30, your profit would be +2.29%

Current value

21.80

2018-06-01

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: 2018
Month: 2018 June

No data to display.

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	2018-02-08	1.12
7	2018-01-25	1.02
8	2018-05-30	0.92
9	2018-04-09	0.79
10	2018-04-11	0.78
11	2018-04-04	0.78
12	2018-03-08	0.77
13	2018-05-09	0.77
14	2018-02-14	0.73
15	2018-01-03	0.71
16	2018-01-30	0.68
17	2018-04-23	0.66
18	2018-04-25	0.65
19	2018-05-04	0.63
20	2018-05-29	0.48
21	2018-02-27	0.40
22	2018-02-26	0.40
23	2018-04-02	0.40
24	2018-02-23	0.40
25	2018-03-07	0.39
26	2018-04-06	0.39
27	2018-03-27	0.39
28	2018-03-20	0.38
29	2018-03-13	0.37
30	2018-03-14	0.37
31	2018-02-02	0.35
32	2018-01-24	0.35
33	2018-01-22	0.35
34	2018-01-11	0.35
35	2018-01-23	0.34
36	2018-04-27	0.33
37	2018-04-26	0.32
38	2018-05-17	0.25
39	2018-05-10	0.24
40	2018-05-31	0.23
41	2018-01-08	-0.21
42	2018-05-21	-0.25
43	2018-05-22	-0.25
44	2018-05-23	-0.25
45	2018-05-14	-0.25
46	2018-04-30	-0.32
47	2018-01-19	-0.34
48	2018-01-17	-0.35
49	2018-01-05	-0.35
50	2018-01-02	-0.35

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

No data to display.

Position	Date	Percentage
1	2018-02-21	-5.43
2	2018-02-05	-2.17
3	2018-04-03	-1.19
4	2018-03-16	-1.09
5	2018-02-13	-1.09
6	2018-02-01	-1.02
7	2018-01-29	-1.01
8	2018-05-16	-0.99
9	2018-03-01	-0.83
10	2018-03-02	-0.81
11	2018-04-10	-0.78
12	2018-03-22	-0.77
13	2018-03-29	-0.77
14	2018-03-21	-0.75
15	2018-02-12	-0.74
16	2018-05-24	-0.74
17	2018-02-09	-0.73
18	2018-02-15	-0.72
19	2018-01-09	-0.70
20	2018-01-31	-0.69
21	2018-04-19	-0.66
22	2018-05-03	-0.63
23	2018-05-07	-0.61
24	2018-05-25	-0.49
25	2018-02-22	-0.41
26	2018-04-05	-0.39
27	2018-03-09	-0.38
28	2018-03-19	-0.37
29	2018-02-20	-0.36
30	2018-03-15	-0.36
31	2018-01-02	-0.35
32	2018-01-17	-0.35
33	2018-01-05	-0.35
34	2018-01-19	-0.34
35	2018-04-30	-0.32
36	2018-05-14	-0.25
37	2018-05-23	-0.25
38	2018-05-22	-0.25
39	2018-05-21	-0.25
40	2018-01-08	-0.21
41	2018-05-31	0.23
42	2018-05-10	0.24
43	2018-05-17	0.25
44	2018-04-26	0.32
45	2018-04-27	0.33
46	2018-01-23	0.34
47	2018-01-11	0.35
48	2018-01-22	0.35
49	2018-01-24	0.35
50	2018-02-02	0.35

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: 2018
Month: 2018 June

Position	Date	Percentage
1	2018-06-01	0.46

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	2018-01-19	3.20
8	2018-05-08	3.08
9	2018-05-25	3.00
10	2018-03-02	2.92
11	2018-02-01	2.80
12	2018-03-29	2.78
13	2018-04-19	2.71
14	2018-04-16	2.67
15	2018-02-13	2.61
16	2018-05-15	2.46
17	2018-03-05	2.45
18	2018-04-04	2.41
19	2018-01-25	2.08
20	2018-05-17	2.01
21	2018-04-25	1.97
22	2018-05-23	1.76
23	2018-02-23	1.64
24	2018-03-07	1.58
25	2018-05-07	1.55
26	2018-03-26	1.53
27	2018-01-04	1.42
28	2018-01-11	1.40
29	2018-01-23	1.38
30	2018-05-01	1.29
31	2018-05-02	1.28
32	2018-05-04	1.27
33	2018-05-29	0.98
34	2018-04-30	0.98
35	2018-04-11	0.79
36	2018-03-08	0.78
37	2018-04-12	0.78
38	2018-02-09	0.74
39	2018-02-14	0.74
40	2018-02-06	0.74
41	2018-02-15	0.72
42	2018-02-20	0.72
43	2018-01-09	0.70
44	2018-04-20	0.66
45	2018-01-08	0.56
46	2018-06-01	0.46
47	2018-03-01	0.41
48	2018-04-10	0.39
49	2018-03-21	0.38
50	2018-03-09	0.38

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	2018-06-01	0.46

Position	Date	Percentage
1	2018-02-22	-6.13
2	2018-02-05	-3.48
3	2018-05-16	-3.13
4	2018-01-31	-3.03
5	2018-03-27	-3.02
6	2018-02-28	-2.82
7	2018-03-28	-2.33
8	2018-02-08	-2.19
9	2018-01-24	-2.04
10	2018-05-18	-1.96
11	2018-04-02	-1.95
12	2018-03-22	-1.89
13	2018-03-20	-1.85
14	2018-01-18	-1.75
15	2018-02-02	-1.72
16	2018-05-31	-1.59
17	2018-04-09	-1.56
18	2018-05-11	-1.45
19	2018-05-14	-1.45
20	2018-04-27	-1.29
21	2018-01-12	-1.03
22	2018-04-26	-0.96
23	2018-02-26	-0.80
24	2018-02-21	-0.72
25	2018-02-27	-0.40
26	2018-04-03	-0.40
27	2018-03-23	-0.39
28	2018-03-06	-0.39
29	2018-04-13	-0.38
30	2018-03-19	-0.37
31	2018-02-12	-0.37
32	2018-03-14	-0.36
33	2018-01-03	-0.36
34	2018-01-22	-0.35
35	2018-01-16	-0.35
36	2018-01-05	-0.35
37	2018-04-24	-0.33
38	2018-01-29	-0.33
39	2018-05-22	-0.25
40	2018-05-24	-0.25
41	2018-05-21	0.25
42	2018-05-03	0.32
43	2018-01-26	0.34
44	2018-01-17	0.35
45	2018-03-16	0.36
46	2018-03-15	0.36
47	2018-01-02	0.36
48	2018-02-16	0.36
49	2018-03-13	0.37
50	2018-02-07	0.37

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

156 -- 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...