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, 2013 8.430 8.570 8.370 8.380 168,573 -0.14(-1.64%)
May 30, 2013 8.450 8.570 8.450 8.520 33,816 +0.08(+0.95%)
May 29, 2013 8.560 8.600 8.390 8.440 54,328 -0.16(-1.86%)
May 28, 2013 8.560 8.700 8.540 8.600 66,127 +0.15(+1.78%)
May 24, 2013 8.420 8.530 8.300 8.450 0 -0.01(-0.12%)
May 23, 2013 8.340 8.550 8.310 8.460 0 +0.12(+1.44%)
May 22, 2013 8.640 8.780 8.295 8.340 0 -0.31(-3.58%)
May 21, 2013 8.650 8.710 8.530 8.650 0 -0.01(-0.12%)
May 20, 2013 8.590 8.770 8.590 8.660 0 +0.01(+0.12%)
May 17, 2013 8.600 8.650 8.550 8.650 0 +0.06(+0.70%)
May 16, 2013 8.530 8.610 8.510 8.590 41,555 +0.03(+0.35%)
May 15, 2013 8.500 8.570 8.450 8.560 0 +0.18(+2.15%)
May 13, 2013 8.400 8.420 8.310 8.380 0 -0.06(-0.71%)
May 10, 2013 8.530 8.540 8.380 8.440 0 -0.05(-0.59%)
May 09, 2013 8.400 8.510 8.350 8.490 0 +0.05(+0.59%)
May 08, 2013 8.460 8.490 8.370 8.440 0 -0.04(-0.47%)
May 07, 2013 8.500 8.500 8.370 8.480 0 +0.02(+0.24%)
May 06, 2013 8.480 8.560 8.400 8.460 0 -0.04(-0.47%)
May 03, 2013 8.460 8.540 8.340 8.500 0 +0.16(+1.92%)
May 02, 2013 8.330 8.380 8.240 8.340 0 +0.09(+1.09%)
May 01, 2013 8.460 8.480 8.220 8.250 215,645 -0.26(-3.06%)
Apr 30, 2013 8.690 8.690 8.460 8.510 0 -0.13(-1.50%)
Apr 29, 2013 8.490 8.670 8.346 8.640 95,082 +0.22(+2.61%)
Apr 26, 2013 8.440 8.510 8.340 8.420 107,164 -0.09(-1.06%)
Apr 25, 2013 8.600 8.738 8.250 8.510 0 +0.07(+0.83%)
Apr 24, 2013 8.390 8.490 8.350 8.440 53,588 +0.05(+0.60%)
Apr 23, 2013 8.220 8.420 7.980 8.390 72,569 +0.23(+2.82%)
Apr 22, 2013 8.310 8.338 8.090 8.160 85,055 -0.15(-1.81%)
Apr 19, 2013 8.150 8.340 8.110 8.310 110,650 +0.13(+1.59%)
Apr 18, 2013 8.280 8.280 7.870 8.180 285,457 -0.06(-0.73%)
Apr 17, 2013 8.370 8.500 8.050 8.240 213,834 -0.19(-2.25%)
Apr 16, 2013 8.170 8.440 8.120 8.430 79,150 +0.32(+3.95%)
Apr 15, 2013 8.220 8.300 8.045 8.110 129,672 -0.17(-2.05%)
Apr 12, 2013 8.310 8.370 8.250 8.280 62,389 -0.10(-1.19%)
Apr 11, 2013 8.410 8.430 8.270 8.380 84,158 -0.07(-0.83%)
Apr 10, 2013 8.260 8.450 8.260 8.450 86,700 +0.20(+2.42%)
Apr 09, 2013 8.290 8.318 8.170 8.250 87,212 -0.09(-1.08%)
Apr 08, 2013 8.350 8.350 8.260 8.340 92,677 -0.03(-0.36%)
Apr 05, 2013 8.230 8.400 8.150 8.370 106,601 -0.01(-0.12%)
Apr 04, 2013 8.370 8.390 8.290 8.380 114,645 +0.00(+0.00%)
Apr 03, 2013 8.440 8.480 8.380 8.380 72,788 -0.07(-0.83%)
Apr 02, 2013 8.480 8.570 8.410 8.450 76,965 +0.02(+0.24%)
Apr 01, 2013 8.420 8.440 8.370 8.430 82,415 -0.01(-0.12%)
Mar 28, 2013 8.450 8.490 8.400 8.440 81,804 -0.02(-0.24%)
Mar 27, 2013 8.400 8.460 8.400 8.460 45,490 +0.02(+0.24%)
Mar 26, 2013 8.440 8.445 8.400 8.440 84,567 +0.01(+0.12%)
Mar 25, 2013 8.440 8.480 8.360 8.430 100,289 -0.02(-0.24%)
Mar 22, 2013 8.470 8.500 8.400 8.450 53,933 +0.00(+0.00%)
Mar 21, 2013 8.280 8.500 8.280 8.450 135,837 +0.13(+1.56%)
Mar 20, 2013 8.290 8.340 8.240 8.320 65,234 +0.03(+0.36%)
Mar 19, 2013 8.470 8.470 8.250 8.290 80,260 -0.13(-1.54%)
Mar 18, 2013 8.280 8.570 8.260 8.420 104,808 +0.05(+0.60%)
Mar 15, 2013 8.450 8.450 8.330 8.370 214,362 -0.06(-0.71%)
Mar 14, 2013 8.400 8.450 8.300 8.430 133,973 +0.03(+0.36%)
Mar 13, 2013 8.340 8.450 8.300 8.400 142,448 +0.08(+0.96%)
Mar 12, 2013 8.380 8.500 8.300 8.320 62,344 -0.06(-0.72%)
Mar 11, 2013 8.660 8.750 8.340 8.380 137,891 -0.34(-3.90%)
Mar 08, 2013 8.770 8.790 8.680 8.720 47,382 +0.02(+0.23%)
Mar 07, 2013 8.590 8.720 8.456 8.700 59,435 +0.09(+1.05%)
Mar 06, 2013 8.750 8.780 8.500 8.610 65,982 -0.14(-1.60%)
Mar 05, 2013 8.700 8.800 8.690 8.750 114,322 +0.14(+1.63%)
Mar 04, 2013 8.250 8.640 8.175 8.610 149,590 +0.30(+3.61%)
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.