Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vislink Technologies Inc (NQ: VISL )

4.539 +0.379 (+9.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 2024 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 (%)
Jan 31, 2024 3.240 3.240 3.178 3.200 1,897 -0.16(-4.76%)
Jan 30, 2024 3.420 3.420 3.164 3.360 3,172 -0.14(-4.00%)
Jan 29, 2024 3.300 3.569 3.295 3.500 2,810 +0.11(+3.24%)
Jan 26, 2024 3.260 3.390 3.260 3.390 1,265 +0.12(+3.67%)
Jan 25, 2024 3.210 3.430 3.210 3.270 7,193 +0.02(+0.53%)
Jan 24, 2024 3.200 3.253 3.102 3.253 2,970 +0.07(+2.29%)
Jan 23, 2024 3.170 3.200 3.170 3.180 2,543 +0.00(+0.08%)
Jan 22, 2024 3.330 3.330 3.170 3.177 5,463 -0.21(-6.28%)
Jan 19, 2024 3.260 3.393 3.260 3.390 2,170 +0.08(+2.26%)
Jan 18, 2024 3.110 3.315 3.110 3.315 2,447 +0.21(+6.59%)
Jan 17, 2024 3.150 3.160 3.040 3.110 7,091 -0.05(-1.58%)
Jan 16, 2024 3.300 3.308 3.050 3.160 16,098 -0.15(-4.68%)
Jan 12, 2024 3.310 3.405 3.310 3.315 3,034 -0.02(-0.75%)
Jan 11, 2024 3.520 3.570 3.340 3.340 4,237 -0.22(-6.05%)
Jan 10, 2024 3.640 3.680 3.550 3.555 4,604 -0.14(-3.79%)
Jan 09, 2024 3.795 3.872 3.590 3.695 3,851 +0.02(+0.49%)
Jan 08, 2024 3.700 3.700 3.655 3.677 3,760 -0.04(-1.16%)
Jan 05, 2024 3.765 3.765 3.715 3.720 1,848 +0.00(+0.00%)
Jan 04, 2024 3.800 3.800 3.632 3.720 2,723 +0.13(+3.62%)
Jan 03, 2024 3.796 3.796 3.570 3.590 13,095 -0.25(-6.51%)
Jan 02, 2024 3.800 3.990 3.800 3.840 4,801 -0.04(-1.03%)
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%)
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.