Vislink Technologies Inc (NQ: VISL )

5.244 -0.256 (-4.66%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.090 4.090 3.850 3.880 7,143 -0.22(-5.41%)
Dec 28, 2023 4.000 4.268 4.000 4.102 7,734 +0.00(+0.04%)
Dec 27, 2023 4.040 4.260 4.040 4.100 8,098 +0.07(+1.73%)
Dec 26, 2023 4.000 4.175 4.000 4.030 7,054 -0.04(-0.98%)
Dec 22, 2023 3.750 4.350 3.750 4.070 11,535 +0.13(+3.17%)
Dec 21, 2023 4.050 4.050 3.850 3.945 9,583 -0.10(-2.59%)
Dec 20, 2023 4.200 4.390 4.050 4.050 13,554 -0.15(-3.57%)
Dec 19, 2023 4.500 4.500 4.200 4.200 45,707 -0.39(-8.50%)
Dec 18, 2023 4.450 4.620 4.430 4.590 6,806 -0.10(-2.13%)
Dec 15, 2023 4.650 4.690 4.356 4.690 11,813 +0.06(+1.30%)
Dec 14, 2023 4.550 4.660 4.330 4.630 23,437 +0.10(+2.21%)
Dec 13, 2023 4.210 4.530 4.200 4.530 10,389 +0.32(+7.60%)
Dec 12, 2023 4.570 4.650 4.210 4.210 20,378 -0.33(-7.27%)
Dec 11, 2023 4.680 4.680 4.500 4.540 28,837 -0.11(-2.37%)
Dec 08, 2023 4.500 4.704 4.400 4.650 27,214 +0.23(+5.20%)
Dec 07, 2023 4.270 4.440 4.180 4.420 8,718 +0.12(+2.79%)
Dec 06, 2023 4.210 4.370 4.210 4.300 11,524 +0.10(+2.38%)
Dec 05, 2023 4.050 4.200 3.860 4.200 10,568 +0.10(+2.44%)
Dec 04, 2023 3.870 4.100 3.820 4.100 8,430 +0.10(+2.50%)
Dec 01, 2023 3.760 4.000 3.759 4.000 9,375 +0.13(+3.36%)
Nov 30, 2023 3.760 3.895 3.750 3.870 4,233 +0.12(+3.20%)
Nov 29, 2023 3.750 3.815 3.660 3.750 14,318 -0.08(-2.09%)
Nov 28, 2023 3.840 3.960 3.785 3.830 2,872 +0.09(+2.41%)
Nov 27, 2023 4.030 4.030 3.370 3.740 30,825 -0.30(-7.43%)
Nov 24, 2023 3.740 4.040 3.740 4.040 10,000 +0.33(+8.89%)
Nov 22, 2023 3.330 3.710 3.330 3.710 23,432 +0.44(+13.63%)
Nov 21, 2023 3.125 3.378 3.030 3.265 12,234 +0.06(+1.71%)
Nov 20, 2023 2.920 3.230 2.920 3.210 20,026 +0.27(+9.18%)
Nov 17, 2023 2.770 2.940 2.770 2.940 14,471 +0.19(+6.91%)
Nov 16, 2023 2.670 2.770 2.670 2.750 13,160 +0.08(+3.00%)
Nov 15, 2023 2.510 2.770 2.510 2.670 26,149 +0.10(+3.89%)
Nov 14, 2023 2.340 2.590 2.340 2.570 14,061 +0.15(+6.20%)
Nov 13, 2023 2.390 2.480 2.310 2.420 10,947 -0.02(-0.82%)
Nov 10, 2023 2.500 2.550 2.400 2.440 20,180 -0.15(-5.79%)
Nov 09, 2023 2.950 3.050 2.555 2.590 45,818 -0.39(-13.09%)
Nov 08, 2023 3.080 3.080 2.940 2.980 7,050 +0.05(+1.71%)
Nov 07, 2023 3.070 3.150 2.930 2.930 10,620 -0.23(-7.15%)
Nov 06, 2023 3.150 3.156 3.060 3.156 3,053 -0.00(-0.14%)
Nov 03, 2023 3.230 3.300 3.060 3.160 5,094 +0.08(+2.43%)
Nov 02, 2023 3.050 3.105 3.010 3.085 9,596 +0.01(+0.33%)
Nov 01, 2023 3.200 3.205 3.020 3.075 11,140 -0.02(-0.81%)
Oct 31, 2023 3.320 3.320 3.060 3.100 4,973 -0.20(-6.06%)
Oct 30, 2023 3.250 3.430 3.050 3.300 5,093 +0.05(+1.54%)
Oct 27, 2023 3.250 3.480 3.250 3.250 2,503 -0.05(-1.52%)
Oct 26, 2023 3.190 3.370 3.190 3.300 4,097 +0.09(+2.80%)
Oct 25, 2023 3.200 3.220 3.150 3.210 1,831 +0.06(+1.90%)
Oct 24, 2023 3.600 3.600 3.150 3.150 15,789 -0.32(-9.22%)
Oct 23, 2023 3.480 3.480 3.360 3.470 1,613 -0.09(-2.53%)
Oct 20, 2023 3.420 3.560 3.399 3.560 4,033 +0.03(+0.85%)
Oct 19, 2023 3.330 3.690 3.330 3.530 2,366 +0.20(+6.01%)
Oct 18, 2023 3.490 3.550 3.330 3.330 2,517 -0.14(-4.03%)
Oct 17, 2023 3.350 3.680 3.350 3.470 5,449 +0.07(+2.06%)
Oct 16, 2023 3.340 3.450 3.340 3.400 5,864 -0.09(-2.63%)
Oct 13, 2023 3.410 3.540 3.350 3.492 9,987 +0.04(+1.06%)
Oct 12, 2023 3.380 3.520 3.350 3.455 5,015 +0.06(+1.92%)
Oct 11, 2023 3.430 3.540 3.390 3.390 2,257 -0.02(-0.59%)
Oct 10, 2023 3.250 3.490 3.250 3.410 9,153 +0.12(+3.65%)
Oct 09, 2023 3.250 3.380 3.250 3.290 2,104 -0.07(-2.05%)
Oct 06, 2023 3.250 3.359 3.250 3.359 4,050 +0.09(+2.72%)
Oct 05, 2023 3.410 3.550 3.270 3.270 6,319 -0.14(-4.11%)
Oct 04, 2023 3.500 3.557 3.410 3.410 4,607 -0.09(-2.57%)
Oct 03, 2023 3.620 3.635 3.500 3.500 2,937 -0.15(-4.11%)
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.