Vislink Technologies Inc (NQ: VISL )

3.460 -0.030 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 3.430 3.470 3.170 3.460 31,202 -0.03(-0.86%)
Dec 12, 2024 3.640 3.655 3.409 3.490 7,118 -0.16(-4.38%)
Dec 11, 2024 3.796 3.796 3.320 3.650 25,244 +0.11(+3.11%)
Dec 10, 2024 4.316 4.316 3.330 3.540 126,939 -0.55(-13.45%)
Dec 09, 2024 4.200 4.475 4.010 4.090 25,815 -0.22(-5.10%)
Dec 06, 2024 4.530 4.530 4.160 4.310 7,167 -0.17(-3.79%)
Dec 05, 2024 4.500 4.557 4.110 4.480 24,432 +0.08(+1.82%)
Dec 04, 2024 4.500 4.673 4.340 4.400 26,073 +0.01(+0.24%)
Dec 03, 2024 4.440 4.670 4.350 4.389 17,982 -0.00(-0.01%)
Dec 02, 2024 4.430 5.250 4.310 4.390 67,057 -0.13(-2.88%)
Nov 29, 2024 4.280 4.640 4.260 4.520 23,254 +0.21(+4.87%)
Nov 27, 2024 4.240 4.450 4.220 4.310 19,378 -0.15(-3.36%)
Nov 26, 2024 4.560 4.780 4.130 4.460 46,066 -0.06(-1.33%)
Nov 25, 2024 4.240 4.920 4.160 4.520 188,787 +0.12(+2.73%)
Nov 22, 2024 4.181 4.420 4.181 4.400 12,814 +0.07(+1.62%)
Nov 21, 2024 4.230 4.450 4.140 4.330 13,084 -0.04(-0.92%)
Nov 20, 2024 4.180 4.500 4.180 4.370 5,613 +0.09(+2.10%)
Nov 19, 2024 4.150 4.994 4.150 4.280 20,082 +0.09(+2.15%)
Nov 18, 2024 4.380 4.380 4.100 4.190 29,186 -0.16(-3.68%)
Nov 15, 2024 4.500 4.690 4.350 4.350 31,525 -0.10(-2.25%)
Nov 14, 2024 5.350 5.350 3.700 4.450 104,106 -2.15(-32.58%)
Nov 13, 2024 6.380 6.740 6.300 6.600 24,053 +0.14(+2.17%)
Nov 12, 2024 6.270 6.570 6.100 6.460 11,909 +0.14(+2.27%)
Nov 11, 2024 6.020 6.600 5.990 6.317 18,395 +0.30(+4.93%)
Nov 08, 2024 5.940 6.169 5.842 6.020 11,846 -0.09(-1.47%)
Nov 07, 2024 6.040 6.300 5.980 6.110 7,239 -0.01(-0.17%)
Nov 06, 2024 6.010 6.365 6.010 6.120 13,899 +0.10(+1.66%)
Nov 05, 2024 6.230 6.240 6.020 6.020 10,038 -0.23(-3.68%)
Nov 04, 2024 6.070 6.337 5.990 6.250 7,960 +0.17(+2.86%)
Nov 01, 2024 6.100 6.220 6.076 6.076 5,341 +0.05(+0.76%)
Oct 31, 2024 6.180 6.220 5.960 6.030 12,503 -0.16(-2.58%)
Oct 30, 2024 6.240 6.440 5.980 6.190 15,712 -0.06(-0.96%)
Oct 29, 2024 6.030 6.399 6.000 6.250 21,543 +0.16(+2.63%)
Oct 28, 2024 6.170 6.215 5.960 6.090 113,757 -0.11(-1.78%)
Oct 25, 2024 6.237 6.392 6.200 6.200 6,154 -0.12(-1.93%)
Oct 24, 2024 6.190 6.370 6.190 6.322 3,054 -0.09(-1.36%)
Oct 23, 2024 6.330 6.430 6.210 6.409 13,549 +0.12(+1.87%)
Oct 22, 2024 6.130 6.360 6.020 6.292 6,300 +0.01(+0.18%)
Oct 21, 2024 6.310 6.330 5.979 6.280 2,716 -0.14(-2.18%)
Oct 18, 2024 6.340 6.430 5.940 6.420 5,613 +0.19(+3.05%)
Oct 17, 2024 6.190 6.440 6.150 6.230 16,947 +0.03(+0.40%)
Oct 16, 2024 6.090 6.260 6.000 6.205 29,379 +0.04(+0.65%)
Oct 15, 2024 6.100 6.190 5.970 6.165 6,684 +0.07(+1.07%)
Oct 14, 2024 5.910 6.130 5.812 6.100 5,785 +0.07(+1.13%)
Oct 11, 2024 6.040 6.150 5.910 6.032 18,286 +0.11(+1.82%)
Oct 10, 2024 5.810 6.060 5.810 5.924 1,035 -0.04(-0.64%)
Oct 09, 2024 5.950 6.100 5.900 5.962 10,115 -0.16(-2.58%)
Oct 08, 2024 6.190 6.210 5.822 6.120 8,654 +0.00(+0.00%)
Oct 07, 2024 6.220 6.350 6.050 6.120 24,151 +0.02(+0.33%)
Oct 04, 2024 6.020 6.400 6.020 6.100 13,685 -0.15(-2.40%)
Oct 03, 2024 6.280 6.280 6.001 6.250 6,985 +0.07(+1.13%)
Oct 02, 2024 6.150 6.307 6.052 6.180 3,090 +0.13(+2.15%)
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.