Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VASCO Data Security International, Inc. - Common Stock (NQ: VDSI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 2.030 2.080 1.950 2.000 15,100 +0.05(+2.56%)
May 28, 2002 2.025 2.040 1.950 1.950 14,000 -0.05(-2.50%)
May 27, 2002 2.000 2.059 1.980 2.000 5,200 +0.00(+0.00%)
May 24, 2002 2.000 2.059 1.980 2.000 5,200 +0.00(+0.00%)
May 23, 2002 2.000 2.100 2.000 2.000 8,900 -0.10(-4.80%)
May 22, 2002 2.090 2.190 1.920 2.101 9,500 -0.10(-4.46%)
May 21, 2002 2.250 2.250 2.000 2.199 19,000 +0.02(+0.87%)
May 20, 2002 2.300 2.340 1.950 2.180 20,000 -0.06(-2.68%)
May 17, 2002 2.280 2.280 1.890 2.240 12,000 -0.01(-0.44%)
May 16, 2002 2.310 2.350 2.240 2.250 20,800 -0.10(-4.26%)
May 15, 2002 2.250 2.350 2.201 2.350 24,800 +0.05(+2.17%)
May 14, 2002 2.110 2.300 2.110 2.300 18,700 +0.10(+4.55%)
May 13, 2002 1.700 2.210 1.700 2.200 34,400 -0.20(-8.33%)
May 10, 2002 2.150 2.400 2.050 2.400 25,500 +0.25(+11.63%)
May 09, 2002 2.100 2.200 1.912 2.150 7,400 +0.05(+2.38%)
May 08, 2002 1.720 2.100 1.710 2.100 24,500 +0.39(+22.81%)
May 07, 2002 1.990 2.000 1.710 1.710 15,500 -0.24(-12.31%)
May 06, 2002 2.190 2.200 1.790 1.950 20,900 -0.23(-10.55%)
May 03, 2002 2.150 2.200 2.100 2.180 8,300 +0.03(+1.40%)
May 02, 2002 2.250 2.260 2.080 2.150 15,600 -0.11(-4.83%)
May 01, 2002 2.070 2.390 1.950 2.259 10,000 +0.16(+7.59%)
Apr 30, 2002 2.200 2.200 2.070 2.100 7,600 -0.05(-2.34%)
Apr 29, 2002 2.190 2.190 1.940 2.150 20,800 +0.20(+10.26%)
Apr 26, 2002 2.000 2.010 1.900 1.950 18,300 -0.06(-2.99%)
Apr 25, 2002 2.000 2.250 1.930 2.010 12,400 -0.01(-0.50%)
Apr 24, 2002 2.350 2.350 2.000 2.020 17,900 -0.23(-10.22%)
Apr 23, 2002 2.450 2.500 2.090 2.250 30,400 -0.25(-10.00%)
Apr 22, 2002 2.200 2.500 2.190 2.500 10,400 +0.31(+14.05%)
Apr 19, 2002 2.150 2.220 2.130 2.192 8,000 -0.04(-1.66%)
Apr 18, 2002 2.200 2.250 2.139 2.229 11,500 +0.04(+1.78%)
Apr 17, 2002 2.120 2.200 1.850 2.190 13,300 +0.04(+1.86%)
Apr 16, 2002 2.110 2.290 2.110 2.150 18,400 -0.14(-6.07%)
Apr 15, 2002 2.430 2.430 2.090 2.289 12,400 -0.10(-4.23%)
Apr 12, 2002 2.210 2.400 2.000 2.390 24,800 +0.45(+23.27%)
Apr 11, 2002 2.500 2.500 1.810 1.939 46,500 -0.51(-20.87%)
Apr 10, 2002 2.500 2.500 2.310 2.450 5,700 -0.25(-9.26%)
Apr 09, 2002 2.310 2.700 2.300 2.700 14,000 +0.20(+8.00%)
Apr 08, 2002 2.400 2.699 2.320 2.500 19,700 +0.09(+3.73%)
Apr 05, 2002 2.600 2.700 2.410 2.410 7,500 -0.29(-10.74%)
Apr 04, 2002 2.750 2.810 2.550 2.700 9,200 -0.02(-0.81%)
Apr 03, 2002 2.650 2.810 2.560 2.722 17,100 +0.12(+4.69%)
Apr 02, 2002 2.520 2.650 2.460 2.600 38,800 -0.10(-3.74%)
Apr 01, 2002 2.710 2.800 2.701 2.701 4,900 -0.15(-5.23%)
Mar 29, 2002 2.800 2.850 2.620 2.850 13,000 +0.00(+0.00%)
Mar 28, 2002 2.800 2.850 2.620 2.850 13,000 +0.00(+0.00%)
Mar 27, 2002 2.720 2.900 2.700 2.850 52,100 -0.05(-1.72%)
Mar 26, 2002 2.715 2.900 2.630 2.900 12,300 +0.26(+9.85%)
Mar 25, 2002 2.700 2.850 2.550 2.640 13,500 -0.26(-8.97%)
Mar 22, 2002 2.775 2.900 2.560 2.900 28,400 +0.19(+7.01%)
Mar 21, 2002 2.850 2.851 2.700 2.710 14,200 -0.14(-4.93%)
Mar 20, 2002 2.760 2.970 2.750 2.851 23,700 -0.10(-3.37%)
Mar 19, 2002 2.890 3.000 2.800 2.950 25,800 +0.05(+1.72%)
Mar 18, 2002 2.740 2.900 2.600 2.900 31,700 +0.26(+9.93%)
Mar 15, 2002 2.600 2.800 2.530 2.638 24,100 -0.01(-0.45%)
Mar 14, 2002 2.990 3.000 2.530 2.650 42,200 -0.34(-11.37%)
Mar 13, 2002 2.480 2.990 2.470 2.990 184,500 +0.54(+22.04%)
Mar 12, 2002 2.310 2.460 2.300 2.450 8,500 +0.05(+2.08%)
Mar 11, 2002 2.490 2.490 2.400 2.400 9,500 -0.10(-4.00%)
Mar 08, 2002 2.350 2.500 2.300 2.500 22,800 +0.25(+11.11%)
Mar 07, 2002 2.280 2.400 2.100 2.250 18,100 +0.05(+2.27%)
Mar 06, 2002 2.210 2.310 2.200 2.200 12,600 -0.04(-1.79%)
Mar 05, 2002 2.150 2.250 2.050 2.240 9,600 +0.04(+1.82%)
Mar 04, 2002 2.250 2.370 2.200 2.200 12,600 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.