Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vislink Technologies, Inc. - Common Stock (NQ: VISL )

3.600 +0.250 (+7.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.460 3.623 3.400 3.600 11,661 +0.25(+7.46%)
Dec 19, 2024 3.360 3.520 3.350 3.350 8,158 -0.05(-1.50%)
Dec 18, 2024 3.550 3.630 3.300 3.401 32,291 -0.22(-6.05%)
Dec 17, 2024 3.530 3.820 3.250 3.620 149,856 -0.02(-0.55%)
Dec 16, 2024 3.500 4.080 3.340 3.640 221,059 +0.18(+5.20%)
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 24,457 +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 13,693 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.