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, 2014 11.36 11.36 10.79 11.15 220,096 -0.16(-1.41%)
May 29, 2014 11.47 11.52 11.30 11.31 66,730 -0.09(-0.79%)
May 28, 2014 11.50 11.65 11.35 11.40 175,050 -0.10(-0.87%)
May 27, 2014 11.54 11.80 11.32 11.50 213,164 +0.00(+0.00%)
May 23, 2014 10.76 11.50 11.50 11.50 251,000 +0.62(+5.72%)
May 22, 2014 10.74 10.88 10.64 10.88 99,513 +0.23(+2.14%)
May 21, 2014 10.50 10.86 10.45 10.65 208,029 +0.16(+1.53%)
May 20, 2014 10.81 10.85 10.30 10.49 261,287 -0.31(-2.87%)
May 19, 2014 10.66 10.94 10.62 10.80 139,610 +0.01(+0.09%)
May 16, 2014 10.97 10.99 10.61 10.79 208,580 -0.15(-1.37%)
May 15, 2014 10.84 11.06 10.75 10.94 172,869 +0.02(+0.18%)
May 14, 2014 11.12 11.21 10.86 10.92 189,881 -0.23(-2.06%)
May 13, 2014 11.30 11.30 10.98 11.15 197,133 -0.16(-1.41%)
May 12, 2014 10.88 11.65 10.85 11.31 462,485 +0.46(+4.24%)
May 09, 2014 11.00 11.21 10.76 10.85 339,938 -0.20(-1.81%)
May 08, 2014 11.18 11.27 10.92 11.05 216,205 -0.20(-1.78%)
May 07, 2014 11.31 11.38 11.05 11.25 237,527 -0.08(-0.71%)
May 06, 2014 11.97 12.14 11.19 11.33 370,374 -0.74(-6.13%)
May 05, 2014 11.53 12.33 11.25 12.07 362,503 +0.50(+4.32%)
May 02, 2014 11.57 11.78 11.46 11.57 322,636 -0.03(-0.26%)
May 01, 2014 11.40 11.78 11.22 11.60 617,935 +0.19(+1.67%)
Apr 30, 2014 10.37 11.49 10.35 11.41 654,799 +0.71(+6.64%)
Apr 29, 2014 10.75 10.99 10.34 10.70 466,134 -0.20(-1.83%)
Apr 28, 2014 10.65 11.05 10.35 10.90 1,192,138 -0.27(-2.42%)
Apr 25, 2014 9.940 11.18 9.650 11.17 2,287,869 +1.78(+18.96%)
Apr 24, 2014 8.900 9.480 8.660 9.390 1,000,619 +1.08(+13.00%)
Apr 23, 2014 8.080 8.380 7.960 8.310 151,292 +0.25(+3.10%)
Apr 22, 2014 7.940 8.250 7.900 8.060 110,565 +0.18(+2.22%)
Apr 21, 2014 8.030 8.120 7.840 7.885 52,131 -0.08(-1.07%)
Apr 17, 2014 8.000 7.970 7.970 7.970 91,000 +0.04(+0.50%)
Apr 16, 2014 7.850 8.170 7.760 7.930 153,858 +0.19(+2.45%)
Apr 15, 2014 7.560 7.790 7.420 7.740 86,288 +0.20(+2.65%)
Apr 14, 2014 7.600 7.729 7.450 7.540 55,376 +0.04(+0.53%)
Apr 11, 2014 7.500 7.659 7.420 7.500 56,325 -0.09(-1.19%)
Apr 10, 2014 7.930 7.960 7.540 7.590 57,150 -0.38(-4.77%)
Apr 09, 2014 7.900 8.000 7.718 7.970 42,719 +0.12(+1.53%)
Apr 08, 2014 7.650 7.870 7.640 7.850 59,911 +0.24(+3.15%)
Apr 07, 2014 7.540 7.650 7.400 7.610 151,696 +0.02(+0.26%)
Apr 04, 2014 7.820 7.890 7.520 7.590 96,979 -0.15(-1.94%)
Apr 03, 2014 7.790 7.970 7.600 7.740 73,573 -0.05(-0.64%)
Apr 02, 2014 7.800 7.990 7.750 7.790 98,064 -0.04(-0.51%)
Apr 01, 2014 7.580 7.850 7.580 7.830 91,575 +0.29(+3.85%)
Mar 31, 2014 7.820 7.900 7.440 7.540 198,621 -0.28(-3.58%)
Mar 28, 2014 7.900 8.100 7.770 7.820 49,768 -0.11(-1.39%)
Mar 27, 2014 7.840 8.100 7.840 7.930 52,080 +0.09(+1.15%)
Mar 26, 2014 8.310 8.310 7.840 7.840 90,492 -0.38(-4.62%)
Mar 25, 2014 8.360 8.365 8.200 8.220 32,972 -0.07(-0.84%)
Mar 24, 2014 8.490 8.490 8.100 8.290 83,468 -0.20(-2.36%)
Mar 21, 2014 8.380 8.550 8.280 8.490 220,216 +0.46(+5.73%)
Mar 20, 2014 8.030 8.060 7.930 8.030 36,932 -0.04(-0.50%)
Mar 19, 2014 8.080 8.130 7.875 8.070 58,742 -0.05(-0.62%)
Mar 18, 2014 8.000 8.140 7.870 8.120 42,861 +0.10(+1.25%)
Mar 17, 2014 8.010 8.080 7.930 8.020 45,152 +0.06(+0.75%)
Mar 14, 2014 7.940 8.070 7.840 7.960 38,565 +0.02(+0.25%)
Mar 13, 2014 8.190 8.190 7.850 7.940 60,914 -0.25(-3.05%)
Mar 12, 2014 8.050 8.205 8.000 8.190 36,812 +0.10(+1.24%)
Mar 11, 2014 8.200 8.220 7.980 8.090 53,769 -0.13(-1.58%)
Mar 10, 2014 8.370 8.390 8.160 8.220 34,879 -0.19(-2.26%)
Mar 07, 2014 8.370 8.480 8.100 8.410 46,585 +0.08(+0.96%)
Mar 06, 2014 8.460 8.589 8.246 8.330 53,466 -0.07(-0.83%)
Mar 05, 2014 8.310 8.460 8.230 8.400 53,536 +0.04(+0.48%)
Mar 04, 2014 8.190 8.650 8.170 8.360 202,656 +0.23(+2.83%)
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.