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, 2006 8.670 8.750 8.330 8.350 294,591 -0.18(-2.11%)
May 30, 2006 8.745 8.760 8.490 8.530 228,411 -0.31(-3.51%)
May 26, 2006 8.590 8.840 8.570 8.840 276,873 +0.35(+4.12%)
May 25, 2006 8.290 8.500 8.250 8.490 191,098 +0.29(+3.54%)
May 24, 2006 8.100 8.340 8.050 8.200 533,225 -0.04(-0.49%)
May 23, 2006 8.210 8.380 8.160 8.240 246,424 +0.05(+0.61%)
May 22, 2006 8.080 8.230 8.000 8.190 352,111 +0.04(+0.49%)
May 19, 2006 8.230 8.350 8.080 8.150 251,283 -0.05(-0.61%)
May 18, 2006 8.360 8.580 8.150 8.200 350,666 -0.15(-1.80%)
May 17, 2006 8.800 8.800 8.290 8.350 506,256 -0.44(-5.01%)
May 16, 2006 8.500 8.900 8.480 8.790 643,918 +0.32(+3.78%)
May 15, 2006 8.250 8.500 8.220 8.470 227,211 +0.14(+1.68%)
May 12, 2006 8.420 8.530 8.180 8.330 356,102 -0.11(-1.30%)
May 11, 2006 8.950 8.980 8.400 8.440 440,085 -0.47(-5.27%)
May 10, 2006 9.000 9.070 8.890 8.910 172,787 -0.13(-1.44%)
May 09, 2006 9.320 9.340 9.000 9.040 226,956 -0.23(-2.48%)
May 08, 2006 9.400 9.540 9.220 9.270 338,098 -0.25(-2.63%)
May 05, 2006 9.680 9.700 9.420 9.520 230,167 -0.12(-1.24%)
May 04, 2006 9.530 9.670 9.480 9.640 352,738 +0.15(+1.58%)
May 03, 2006 9.200 9.530 9.130 9.490 512,020 +0.29(+3.15%)
May 02, 2006 8.960 9.270 8.600 9.200 791,852 +0.18(+2.00%)
May 01, 2006 9.340 9.380 9.000 9.020 492,872 -0.34(-3.63%)
Apr 28, 2006 8.910 9.370 8.800 9.360 476,800 +0.36(+4.00%)
Apr 27, 2006 8.760 9.300 8.500 9.000 945,503 +0.14(+1.58%)
Apr 26, 2006 8.980 9.100 8.810 8.860 565,685 -0.11(-1.23%)
Apr 25, 2006 9.150 9.300 8.780 8.970 687,038 -0.12(-1.32%)
Apr 24, 2006 9.100 9.300 9.050 9.090 313,862 -0.04(-0.44%)
Apr 21, 2006 9.380 9.590 9.100 9.130 444,798 -0.27(-2.83%)
Apr 20, 2006 9.560 9.560 9.180 9.396 477,022 -0.18(-1.92%)
Apr 19, 2006 9.650 9.650 9.510 9.580 163,561 -0.07(-0.73%)
Apr 18, 2006 9.270 9.660 9.150 9.650 710,812 +0.44(+4.78%)
Apr 17, 2006 9.600 9.740 9.120 9.210 633,199 -0.41(-4.26%)
Apr 13, 2006 9.520 9.630 9.350 9.620 376,909 +0.06(+0.63%)
Apr 12, 2006 9.670 9.800 9.110 9.560 748,885 -0.11(-1.14%)
Apr 11, 2006 9.780 9.880 9.500 9.670 1,275,655 -0.20(-2.03%)
Apr 10, 2006 9.300 9.940 9.100 9.870 1,543,218 +0.53(+5.67%)
Apr 07, 2006 9.280 9.580 9.080 9.340 1,320,385 +0.29(+3.20%)
Apr 06, 2006 8.440 9.060 8.369 9.050 2,091,001 +0.74(+8.90%)
Apr 05, 2006 7.900 8.590 7.870 8.310 2,779,918 +0.44(+5.59%)
Apr 04, 2006 7.850 7.900 7.690 7.870 1,047,404 +0.10(+1.29%)
Apr 03, 2006 8.180 8.180 7.710 7.770 1,435,481 -0.41(-5.01%)
Mar 31, 2006 8.240 8.450 7.880 8.180 1,253,696 -0.17(-2.04%)
Mar 30, 2006 8.870 8.880 8.170 8.350 3,187,831 -0.76(-8.34%)
Mar 29, 2006 9.100 9.200 9.050 9.110 659,604 +0.04(+0.44%)
Mar 28, 2006 9.500 9.510 9.040 9.070 1,086,401 -0.26(-2.79%)
Mar 27, 2006 9.430 9.450 9.250 9.330 615,206 -0.07(-0.74%)
Mar 24, 2006 9.560 9.590 9.360 9.400 431,729 -0.19(-1.98%)
Mar 23, 2006 9.480 9.660 9.280 9.590 941,500 +0.33(+3.56%)
Mar 22, 2006 9.540 9.630 9.050 9.260 1,074,100 -0.25(-2.63%)
Mar 21, 2006 9.750 9.850 9.500 9.510 295,333 -0.28(-2.86%)
Mar 20, 2006 9.700 9.900 9.604 9.790 171,479 +0.09(+0.93%)
Mar 17, 2006 9.810 9.830 9.700 9.700 342,905 -0.07(-0.72%)
Mar 16, 2006 9.840 10.20 9.730 9.770 332,679 -0.07(-0.71%)
Mar 15, 2006 9.590 9.850 9.590 9.840 237,781 +0.25(+2.61%)
Mar 14, 2006 9.530 9.770 9.490 9.590 370,731 +0.04(+0.42%)
Mar 13, 2006 9.630 9.740 9.520 9.550 228,494 +0.00(+0.00%)
Mar 10, 2006 9.680 9.750 9.530 9.550 345,588 -0.13(-1.34%)
Mar 09, 2006 9.480 9.800 9.460 9.680 479,552 +0.27(+2.87%)
Mar 08, 2006 9.680 9.750 9.300 9.410 467,116 -0.22(-2.28%)
Mar 07, 2006 9.650 9.750 9.530 9.630 509,750 -0.19(-1.93%)
Mar 06, 2006 10.10 10.10 9.750 9.820 388,769 -0.28(-2.77%)
Mar 03, 2006 10.28 10.35 10.06 10.10 300,137 -0.22(-2.13%)
Mar 02, 2006 9.960 10.34 9.960 10.32 617,818 +0.28(+2.79%)
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.