TipRanks
Go Ultimate55% OFF

OneSpan (VDY) Historical Prices

DE:VDY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202617.5020.8017.5017.5017.50-0.57%00.00
Oct 29, 202617.6017.6017.4017.5017.50-0.57%00.00
Oct 28, 202618.1018.1017.6017.6017.60-1.68%00.00
Oct 27, 202618.1018.2017.7017.9017.90-1.10%00.00
Oct 26, 202618.0018.2017.6018.1018.10+1.12%00.00
Oct 23, 202617.1018.1016.8017.9017.90+5.92%00.00
Oct 22, 202616.4017.1016.4016.9016.90+1.81%00.00
Oct 21, 202615.9016.6015.9016.6016.60+3.11%00.00
Oct 20, 202615.5016.1015.5016.1016.10+3.21%00.00
Oct 19, 202615.7015.7015.4015.6015.60+1.30%00.00
Oct 16, 202615.8015.8015.2015.4015.40-1.91%2177.86
Oct 15, 202615.4015.8015.3015.7015.70+0.64%00.00
Oct 14, 202616.1016.1015.4015.6015.60-2.50%00.00
Oct 13, 202615.7016.0015.7016.0016.00+0.63%00.00
Oct 12, 202616.1016.1015.9015.9015.90-1.24%00.00
Oct 09, 202616.0016.1015.8016.1016.10+1.90%00.00
Oct 08, 202615.7015.8015.7015.8015.80+0.00%63736.38
Oct 07, 202616.3016.3015.8015.8015.80-2.47%1509.92
Oct 06, 202616.2016.4016.2016.2016.20+0.00%00.00
Oct 05, 202616.0016.4015.9016.2016.20+1.89%302.05
Oct 02, 202615.9016.0015.8015.9015.90+0.00%00.00
Oct 01, 202615.8015.9015.5015.9015.90+1.92%25023.40
Sep 30, 202615.5015.7015.3015.6015.60+0.65%00.00
Sep 29, 202615.5015.7015.3015.5015.50-0.64%9910.87
Sep 28, 202615.8015.8015.2015.6015.60+1.30%759.47
Sep 25, 202615.4016.0015.3015.4015.40+0.00%499Infinity
Sep 24, 202615.5015.6015.2015.4015.40-1.28%0NaN
Sep 23, 202615.0015.6015.0015.6015.60+3.31%0NaN
Sep 22, 202615.1015.1014.8015.1015.10-0.66%0NaN
Sep 21, 202615.1015.2014.9015.2015.20+0.66%0NaN
Sep 18, 202615.5015.5015.1015.1015.10-3.21%0NaN
Sep 17, 202615.4015.6015.0015.6015.60+1.30%0NaN
Sep 16, 202615.3015.4015.1015.4015.40+0.65%0NaN
Sep 15, 202614.9015.4014.8015.3015.30+1.32%0NaN
Sep 14, 202614.2015.2014.2015.1015.10+5.59%0NaN
Sep 11, 202614.1014.3014.1014.3014.30+2.14%0NaN
Sep 10, 202613.6014.0013.6014.0014.00+2.19%0NaN
Sep 09, 202613.7013.7013.6013.7013.70+0.00%0NaN
Sep 08, 202614.2014.2013.7013.7013.70-2.84%0NaN
Sep 07, 202614.2014.2014.1014.1014.10-0.70%0NaN
Sep 04, 202614.3014.3013.9014.2014.20+0.00%0NaN
Sep 03, 202614.0014.2013.9014.2014.20+2.90%0NaN
Sep 02, 202613.5013.8013.4013.8013.80+2.22%0NaN
Sep 01, 202614.1014.1013.5013.5013.50-4.26%0NaN
Aug 31, 202614.1014.2013.9014.1014.10+0.00%0NaN
Aug 28, 202613.9014.1013.8014.1014.10+0.71%0NaN
Aug 27, 202613.3014.0013.3014.0014.00+7.69%0NaN
Aug 26, 202613.0013.0012.9013.0013.00+0.00%0NaN
Aug 25, 202613.3013.3013.0013.0013.00-1.52%0NaN
Aug 24, 202613.2013.3013.2013.2013.20+0.00%0NaN