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 30, 2003 1.230 1.250 1.230 1.230 19,700 -0.03(-2.38%)
May 29, 2003 1.350 1.410 1.250 1.260 25,900 -0.09(-6.67%)
May 28, 2003 1.320 1.450 1.310 1.350 19,100 -0.01(-0.74%)
May 27, 2003 1.500 1.500 1.320 1.360 18,800 -0.12(-8.11%)
May 23, 2003 1.400 1.550 1.310 1.480 23,600 +0.07(+4.96%)
May 22, 2003 1.590 1.590 1.400 1.410 22,300 -0.15(-9.62%)
May 21, 2003 1.450 1.560 1.450 1.560 12,600 -0.03(-1.89%)
May 20, 2003 1.560 1.600 1.420 1.590 22,600 -0.06(-3.64%)
May 19, 2003 1.500 1.650 1.400 1.650 37,300 +0.05(+3.12%)
May 16, 2003 1.500 1.600 1.450 1.600 11,800 -0.03(-1.84%)
May 15, 2003 1.500 1.700 1.400 1.630 37,400 +0.16(+10.88%)
May 14, 2003 1.500 1.500 1.470 1.470 14,300 +0.01(+0.68%)
May 13, 2003 1.450 1.470 1.440 1.460 8,700 +0.01(+0.69%)
May 12, 2003 1.400 1.570 1.400 1.450 16,800 -0.05(-3.33%)
May 09, 2003 1.500 1.500 1.400 1.500 3,600 -0.01(-0.66%)
May 08, 2003 1.640 1.700 1.450 1.510 12,600 -0.14(-8.48%)
May 07, 2003 1.500 1.690 1.470 1.650 50,400 +0.17(+11.49%)
May 06, 2003 1.380 1.480 1.380 1.480 42,700 +0.10(+7.25%)
May 05, 2003 1.300 1.380 1.250 1.380 21,500 +0.08(+6.15%)
May 02, 2003 1.250 1.300 1.250 1.300 31,000 +0.00(+0.00%)
May 01, 2003 1.300 1.330 1.300 1.300 5,200 +0.05(+4.00%)
Apr 30, 2003 1.340 1.340 1.240 1.250 19,700 -0.09(-6.72%)
Apr 29, 2003 1.260 1.350 1.260 1.340 9,400 +0.04(+3.08%)
Apr 28, 2003 1.350 1.350 1.300 1.300 21,900 -0.12(-8.45%)
Apr 25, 2003 1.500 1.510 1.350 1.420 22,100 -0.13(-8.39%)
Apr 24, 2003 1.390 1.600 1.390 1.550 37,100 -0.05(-3.13%)
Apr 23, 2003 1.450 1.600 1.450 1.600 32,200 +0.10(+6.67%)
Apr 22, 2003 1.500 1.540 1.480 1.500 24,200 +0.00(+0.00%)
Apr 21, 2003 1.410 1.500 1.410 1.500 29,700 +0.10(+7.14%)
Apr 17, 2003 1.120 1.400 1.120 1.400 19,200 +0.21(+17.65%)
Apr 16, 2003 1.140 1.360 1.100 1.190 22,300 +0.12(+11.21%)
Apr 15, 2003 1.100 1.200 1.060 1.070 33,200 -0.11(-9.32%)
Apr 14, 2003 1.160 1.200 1.150 1.180 15,800 -0.10(-7.81%)
Apr 11, 2003 1.320 1.320 1.160 1.280 20,100 -0.07(-5.19%)
Apr 10, 2003 1.380 1.380 1.250 1.350 12,900 -0.02(-1.39%)
Apr 09, 2003 1.160 1.370 1.160 1.369 21,900 +0.17(+14.08%)
Apr 08, 2003 1.350 1.350 1.180 1.200 9,900 -0.17(-12.41%)
Apr 07, 2003 1.460 1.500 1.300 1.370 39,700 -0.01(-0.72%)
Apr 04, 2003 1.290 1.380 1.260 1.380 40,000 +0.10(+7.81%)
Apr 03, 2003 1.150 1.300 1.150 1.280 37,200 +0.16(+14.29%)
Apr 02, 2003 0.9900 1.120 0.9900 1.120 5,500 +0.03(+2.75%)
Apr 01, 2003 1.030 1.090 0.8900 1.090 10,400 +0.08(+7.92%)
Mar 31, 2003 0.9600 1.020 0.9600 1.010 5,000 +0.01(+1.00%)
Mar 28, 2003 0.9700 1.010 0.9600 1.000 7,500 +0.02(+2.04%)
Mar 27, 2003 0.9500 1.000 0.9500 0.9800 3,600 -0.03(-2.97%)
Mar 26, 2003 0.9500 1.010 0.9000 1.010 15,600 -0.03(-2.88%)
Mar 25, 2003 0.9200 1.040 0.9200 1.040 34,000 +0.05(+5.05%)
Mar 24, 2003 0.9600 0.9900 0.9500 0.9900 15,200 +0.00(+0.00%)
Mar 21, 2003 1.020 1.020 0.9500 0.9900 41,200 -0.04(-3.88%)
Mar 20, 2003 1.100 1.120 1.010 1.030 2,890,000 -0.06(-5.50%)
Mar 19, 2003 1.100 1.130 1.050 1.090 33,000 -0.04(-3.54%)
Mar 18, 2003 1.100 1.150 1.080 1.130 29,600 +0.03(+2.73%)
Mar 17, 2003 1.050 1.110 1.020 1.100 40,400 +0.06(+5.77%)
Mar 14, 2003 0.9350 1.040 0.9300 1.040 25,100 +0.07(+7.22%)
Mar 13, 2003 0.8600 0.9700 0.8390 0.9700 24,500 +0.09(+10.23%)
Mar 12, 2003 0.8700 0.8800 0.8500 0.8800 4,400 +0.01(+1.15%)
Mar 11, 2003 0.8000 0.8700 0.8000 0.8700 15,400 +0.02(+2.35%)
Mar 10, 2003 0.8000 0.9000 0.8000 0.8500 14,600 -0.05(-5.56%)
Mar 07, 2003 0.8500 0.9000 0.8000 0.9000 29,100 +0.01(+1.12%)
Mar 06, 2003 0.8000 0.9000 0.7500 0.8900 87,300 +0.03(+3.49%)
Mar 05, 2003 0.7100 0.9000 0.6500 0.8600 19,600 +0.17(+24.64%)
Mar 04, 2003 0.6700 0.6900 0.6200 0.6900 17,800 +0.07(+11.29%)
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.