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, 2005 10.00 10.18 9.820 9.960 362,627 -0.24(-2.35%)
May 27, 2005 10.27 10.30 10.13 10.20 281,455 -0.13(-1.26%)
May 26, 2005 9.850 10.45 9.610 10.33 1,022,252 +0.53(+5.41%)
May 25, 2005 9.350 9.970 9.350 9.800 867,350 +0.39(+4.14%)
May 24, 2005 9.460 9.480 9.210 9.410 240,300 +0.00(+0.00%)
May 23, 2005 9.220 9.500 9.150 9.410 585,358 +0.18(+1.95%)
May 20, 2005 9.100 9.250 8.850 9.230 391,550 +0.08(+0.87%)
May 19, 2005 9.120 9.200 9.000 9.150 283,506 +0.00(+0.01%)
May 18, 2005 9.210 9.300 9.000 9.149 393,000 -0.01(-0.12%)
May 17, 2005 8.900 9.300 8.700 9.160 954,298 +0.33(+3.74%)
May 16, 2005 8.590 8.880 8.458 8.830 272,378 +0.24(+2.79%)
May 13, 2005 8.730 8.820 8.100 8.590 425,572 +0.01(+0.12%)
May 12, 2005 8.840 8.990 8.550 8.580 619,904 -0.45(-4.98%)
May 11, 2005 8.440 9.070 8.290 9.030 951,856 +0.56(+6.61%)
May 10, 2005 8.300 8.500 8.200 8.470 386,724 +0.16(+1.93%)
May 09, 2005 8.070 8.320 8.010 8.310 331,677 +0.17(+2.09%)
May 06, 2005 8.100 8.200 8.000 8.140 230,208 +0.04(+0.49%)
May 05, 2005 8.180 8.180 7.860 8.100 424,026 +0.05(+0.62%)
May 04, 2005 7.900 8.190 7.820 8.050 565,202 +0.12(+1.51%)
May 03, 2005 7.500 8.040 7.460 7.930 886,315 +0.37(+4.89%)
May 02, 2005 7.310 7.676 6.950 7.560 588,463 +0.36(+5.00%)
Apr 29, 2005 7.350 7.450 7.100 7.200 328,270 +0.00(+0.00%)
Apr 28, 2005 7.100 7.270 7.000 7.200 239,015 +0.03(+0.36%)
Apr 27, 2005 7.050 7.250 6.840 7.174 279,375 +0.10(+1.47%)
Apr 26, 2005 6.710 7.150 6.650 7.070 360,069 +0.31(+4.59%)
Apr 25, 2005 6.900 7.060 6.680 6.760 185,474 -0.11(-1.60%)
Apr 22, 2005 7.100 7.250 6.810 6.870 294,639 -0.13(-1.86%)
Apr 21, 2005 6.950 7.550 6.930 7.000 926,943 +0.26(+3.86%)
Apr 20, 2005 6.610 6.780 6.570 6.740 243,005 +0.27(+4.17%)
Apr 19, 2005 6.260 6.510 6.210 6.470 180,481 +0.35(+5.72%)
Apr 18, 2005 6.600 6.620 6.120 6.120 358,403 -0.53(-7.97%)
Apr 15, 2005 6.690 7.000 6.510 6.650 355,990 -0.25(-3.62%)
Apr 14, 2005 7.290 7.290 6.870 6.900 190,958 -0.26(-3.63%)
Apr 13, 2005 7.480 7.500 7.010 7.160 130,794 -0.12(-1.65%)
Apr 12, 2005 7.500 7.500 6.860 7.280 318,086 -0.10(-1.36%)
Apr 11, 2005 7.640 7.640 7.310 7.380 381,313 +0.07(+0.96%)
Apr 08, 2005 6.920 7.450 6.900 7.310 456,696 +0.43(+6.25%)
Apr 07, 2005 6.810 7.000 6.560 6.880 346,016 +0.34(+5.20%)
Apr 06, 2005 6.200 6.750 6.190 6.540 347,387 +0.29(+4.64%)
Apr 05, 2005 6.350 6.600 6.200 6.250 306,442 -0.11(-1.73%)
Apr 04, 2005 6.070 6.460 6.010 6.360 200,888 +0.16(+2.58%)
Apr 01, 2005 6.200 6.200 6.000 6.200 303,520 -0.08(-1.27%)
Mar 31, 2005 6.430 6.490 6.060 6.280 399,217 -0.18(-2.79%)
Mar 30, 2005 6.520 6.630 6.370 6.460 180,058 -0.04(-0.63%)
Mar 29, 2005 6.750 6.890 6.500 6.501 105,280 -0.23(-3.40%)
Mar 28, 2005 6.700 6.870 6.510 6.730 208,560 +0.17(+2.59%)
Mar 24, 2005 6.510 6.750 6.510 6.560 110,474 -0.02(-0.30%)
Mar 23, 2005 6.600 6.920 6.520 6.580 168,439 +0.02(+0.30%)
Mar 22, 2005 6.750 6.990 6.560 6.560 230,156 -0.24(-3.53%)
Mar 21, 2005 6.650 6.870 6.560 6.800 293,339 +0.13(+1.95%)
Mar 18, 2005 6.420 6.750 6.410 6.670 627,184 +0.36(+5.71%)
Mar 17, 2005 6.580 6.740 6.260 6.310 429,583 -0.44(-6.52%)
Mar 16, 2005 7.040 7.050 6.380 6.750 801,305 -0.38(-5.33%)
Mar 15, 2005 7.360 7.370 7.060 7.130 268,061 -0.24(-3.26%)
Mar 14, 2005 7.520 7.520 7.210 7.370 197,710 +0.04(+0.55%)
Mar 11, 2005 7.450 7.530 7.200 7.330 237,246 +0.01(+0.14%)
Mar 10, 2005 7.110 7.420 7.010 7.320 302,439 +0.31(+4.42%)
Mar 09, 2005 7.170 7.280 7.010 7.010 247,621 -0.28(-3.84%)
Mar 08, 2005 7.750 7.750 7.230 7.290 313,295 -0.30(-3.94%)
Mar 07, 2005 7.500 7.750 7.500 7.589 220,184 +0.09(+1.19%)
Mar 04, 2005 7.620 7.820 7.420 7.500 278,386 -0.10(-1.32%)
Mar 03, 2005 7.370 7.650 7.360 7.600 445,230 +0.25(+3.40%)
Mar 02, 2005 6.960 7.490 6.850 7.350 530,030 +0.43(+6.21%)
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.