Advertisement
Vislink Technologies, Inc. (VISL)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 22, 2023 - Nov 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.1808 | 4.4200 | 4.1808 | 4.4000 | 4.4000 | 12,796 |
| Nov 21, 2024 | 4.2300 | 4.4500 | 4.1400 | 4.3300 | 4.3300 | 13,100 |
| Nov 20, 2024 | 4.1800 | 4.5000 | 4.1800 | 4.3700 | 4.3700 | 5,600 |
| Nov 19, 2024 | 4.1500 | 4.9900 | 4.1500 | 4.2800 | 4.2800 | 20,100 |
| Nov 18, 2024 | 4.3800 | 4.3800 | 4.1000 | 4.1900 | 4.1900 | 29,200 |
| Nov 15, 2024 | 4.5000 | 4.6900 | 4.3500 | 4.3500 | 4.3500 | 31,500 |
| Nov 14, 2024 | 5.3500 | 5.3500 | 3.7000 | 4.4500 | 4.4500 | 104,100 |
| Nov 13, 2024 | 6.3800 | 6.7400 | 6.3000 | 6.6000 | 6.6000 | 24,100 |
| Nov 12, 2024 | 6.2700 | 6.5700 | 6.1000 | 6.4600 | 6.4600 | 11,900 |
| Nov 11, 2024 | 6.0200 | 6.6000 | 5.9900 | 6.3200 | 6.3200 | 18,400 |
| Nov 08, 2024 | 5.9400 | 6.1700 | 5.8400 | 6.0200 | 6.0200 | 11,800 |
| Nov 07, 2024 | 6.0400 | 6.3000 | 5.9800 | 6.1100 | 6.1100 | 7,200 |
| Nov 06, 2024 | 6.0100 | 6.3600 | 6.0100 | 6.1200 | 6.1200 | 13,900 |
| Nov 05, 2024 | 6.2300 | 6.2400 | 6.0200 | 6.0200 | 6.0200 | 10,000 |
| Nov 04, 2024 | 6.0700 | 6.3400 | 5.9900 | 6.2500 | 6.2500 | 8,000 |
| Nov 01, 2024 | 6.1000 | 6.2200 | 6.0800 | 6.0800 | 6.0800 | 5,300 |
| Oct 31, 2024 | 6.1800 | 6.2200 | 5.9600 | 6.0300 | 6.0300 | 12,500 |
| Oct 30, 2024 | 6.2400 | 6.4400 | 5.9800 | 6.1900 | 6.1900 | 15,700 |
| Oct 29, 2024 | 6.0300 | 6.4000 | 6.0000 | 6.2500 | 6.2500 | 21,500 |
| Oct 28, 2024 | 6.1700 | 6.2200 | 5.9600 | 6.0900 | 6.0900 | 113,800 |
| Oct 25, 2024 | 6.2400 | 6.3900 | 6.2000 | 6.2000 | 6.2000 | 6,200 |
| Oct 24, 2024 | 6.1900 | 6.3700 | 6.1900 | 6.3200 | 6.3200 | 3,100 |
| Oct 23, 2024 | 6.3300 | 6.4300 | 6.2100 | 6.4100 | 6.4100 | 13,500 |
| Oct 22, 2024 | 6.1300 | 6.3600 | 6.0200 | 6.2900 | 6.2900 | 6,300 |
| Oct 21, 2024 | 6.3100 | 6.3300 | 5.9800 | 6.2800 | 6.2800 | 2,700 |
| Oct 18, 2024 | 6.3400 | 6.4300 | 5.9400 | 6.4200 | 6.4200 | 5,600 |
| Oct 17, 2024 | 6.1900 | 6.4400 | 6.1500 | 6.2300 | 6.2300 | 16,900 |
| Oct 16, 2024 | 6.0900 | 6.2600 | 6.0000 | 6.2100 | 6.2100 | 29,400 |
| Oct 15, 2024 | 6.1000 | 6.1900 | 5.9700 | 6.1700 | 6.1700 | 6,600 |
| Oct 14, 2024 | 5.9100 | 6.1300 | 5.8100 | 6.1000 | 6.1000 | 5,800 |
| Oct 11, 2024 | 6.0400 | 6.1500 | 5.9100 | 6.0300 | 6.0300 | 18,300 |
| Oct 10, 2024 | 5.8100 | 6.0600 | 5.8100 | 5.9200 | 5.9200 | 1,000 |
| Oct 09, 2024 | 5.9500 | 6.1000 | 5.9000 | 5.9600 | 5.9600 | 10,100 |
| Oct 08, 2024 | 6.1900 | 6.2100 | 5.8200 | 6.1200 | 6.1200 | 8,700 |
| Oct 07, 2024 | 6.2200 | 6.3500 | 6.0500 | 6.1200 | 6.1200 | 24,200 |
| Oct 04, 2024 | 6.0200 | 6.4000 | 6.0200 | 6.1000 | 6.1000 | 13,700 |
| Oct 03, 2024 | 6.2800 | 6.2800 | 6.0000 | 6.2500 | 6.2500 | 7,000 |
| Oct 02, 2024 | 6.1500 | 6.3100 | 6.0500 | 6.1800 | 6.1800 | 3,100 |
| Oct 01, 2024 | 6.0900 | 6.1000 | 6.0500 | 6.0500 | 6.0500 | 13,200 |
| Sep 30, 2024 | 6.2900 | 6.6200 | 5.9300 | 6.2000 | 6.2000 | 21,600 |
| Sep 27, 2024 | 6.3200 | 6.7200 | 6.2000 | 6.3400 | 6.3400 | 15,500 |
| Sep 26, 2024 | 6.3200 | 6.5800 | 6.0700 | 6.3000 | 6.3000 | 13,400 |
| Sep 25, 2024 | 6.6800 | 6.8000 | 6.3200 | 6.3200 | 6.3200 | 17,100 |
| Sep 24, 2024 | 6.5600 | 6.7500 | 6.5300 | 6.5600 | 6.5600 | 1,400 |
| Sep 23, 2024 | 6.9200 | 6.9200 | 6.5500 | 6.5500 | 6.5500 | 6,900 |
| Sep 20, 2024 | 6.8300 | 6.9600 | 6.6800 | 6.9600 | 6.9600 | 10,700 |
| Sep 19, 2024 | 6.8000 | 6.9900 | 6.8000 | 6.8700 | 6.8700 | 8,700 |
| Sep 18, 2024 | 6.1200 | 6.7600 | 6.1200 | 6.6600 | 6.6600 | 30,000 |
| Sep 17, 2024 | 6.1900 | 6.4700 | 5.9800 | 5.9800 | 5.9800 | 27,700 |
| Sep 16, 2024 | 5.9100 | 6.1400 | 5.8300 | 6.1400 | 6.1400 | 5,000 |
| Sep 13, 2024 | 5.5700 | 6.0600 | 5.2600 | 6.0300 | 6.0300 | 16,900 |
| Sep 12, 2024 | 5.7900 | 5.7900 | 5.2000 | 5.6400 | 5.6400 | 24,800 |
| Sep 11, 2024 | 5.8200 | 6.0300 | 5.6000 | 5.6100 | 5.6100 | 18,600 |
| Sep 10, 2024 | 5.7600 | 6.1800 | 5.7600 | 5.9800 | 5.9800 | 14,700 |
| Sep 09, 2024 | 6.0500 | 6.2600 | 5.6100 | 5.6700 | 5.6700 | 27,300 |
| Sep 06, 2024 | 6.6000 | 6.6000 | 5.9500 | 6.0500 | 6.0500 | 16,700 |
| Sep 05, 2024 | 6.5400 | 6.7000 | 6.3500 | 6.6100 | 6.6100 | 23,400 |
| Sep 04, 2024 | 6.3200 | 6.7700 | 6.3100 | 6.3800 | 6.3800 | 26,800 |
| Sep 03, 2024 | 6.6900 | 6.8300 | 6.1800 | 6.3000 | 6.3000 | 22,300 |
| Aug 30, 2024 | 6.7500 | 6.8500 | 6.6400 | 6.7200 | 6.7200 | 4,100 |
| Aug 29, 2024 | 6.7600 | 6.9600 | 6.7600 | 6.8700 | 6.8700 | 5,100 |
| Aug 28, 2024 | 6.9600 | 7.0100 | 6.5100 | 6.6700 | 6.6700 | 11,500 |
| Aug 27, 2024 | 7.3000 | 7.3300 | 6.8900 | 7.0200 | 7.0200 | 16,100 |
| Aug 26, 2024 | 7.0700 | 7.2500 | 6.7400 | 7.2000 | 7.2000 | 22,700 |
| Aug 23, 2024 | 6.9400 | 7.0400 | 6.8700 | 7.0200 | 7.0200 | 10,300 |
| Aug 22, 2024 | 6.9900 | 7.0900 | 6.8200 | 7.0600 | 7.0600 | 12,000 |
| Aug 21, 2024 | 6.9000 | 6.9900 | 6.4600 | 6.9900 | 6.9900 | 43,500 |
| Aug 20, 2024 | 7.0800 | 7.3100 | 6.7500 | 6.8000 | 6.8000 | 36,800 |
| Aug 19, 2024 | 7.5500 | 7.5800 | 6.9500 | 7.1900 | 7.1900 | 15,800 |
| Aug 16, 2024 | 7.6000 | 7.6500 | 7.4000 | 7.5400 | 7.5400 | 9,300 |
| Aug 15, 2024 | 7.5500 | 7.8000 | 7.1700 | 7.3400 | 7.3400 | 13,900 |
| Aug 14, 2024 | 6.6700 | 7.5700 | 6.0500 | 7.1400 | 7.1400 | 40,500 |
| Aug 13, 2024 | 6.5700 | 6.8400 | 6.5400 | 6.7700 | 6.7700 | 27,800 |
| Aug 12, 2024 | 6.2300 | 6.8000 | 5.9600 | 6.4200 | 6.4200 | 24,000 |
| Aug 09, 2024 | 6.1500 | 6.5900 | 6.1500 | 6.4000 | 6.4000 | 32,500 |
| Aug 08, 2024 | 6.1600 | 6.8700 | 6.1600 | 6.4200 | 6.4200 | 5,100 |
| Aug 07, 2024 | 6.8300 | 6.8900 | 6.5100 | 6.5100 | 6.5100 | 14,000 |
| Aug 06, 2024 | 6.8900 | 7.0000 | 6.6000 | 6.7800 | 6.7800 | 9,000 |
| Aug 05, 2024 | 6.1900 | 6.9500 | 6.1400 | 6.8200 | 6.8200 | 20,200 |
| Aug 02, 2024 | 6.6000 | 7.0000 | 5.7300 | 6.7600 | 6.7600 | 85,900 |
| Aug 01, 2024 | 7.1600 | 7.4900 | 6.6700 | 6.7300 | 6.7300 | 17,900 |
| Jul 31, 2024 | 7.3500 | 7.4800 | 7.1000 | 7.1600 | 7.1600 | 10,500 |
| Jul 30, 2024 | 8.1100 | 8.1500 | 7.2200 | 7.3500 | 7.3500 | 35,400 |
| Jul 29, 2024 | 7.6200 | 8.1000 | 7.6000 | 8.0400 | 8.0400 | 39,900 |
| Jul 26, 2024 | 6.7000 | 7.7300 | 6.4600 | 7.5800 | 7.5800 | 58,200 |
| Jul 25, 2024 | 6.6400 | 6.8000 | 6.3400 | 6.6000 | 6.6000 | 28,300 |
| Jul 24, 2024 | 6.7400 | 6.8800 | 6.3400 | 6.6800 | 6.6800 | 55,900 |
| Jul 23, 2024 | 6.9600 | 7.0700 | 6.0800 | 6.7900 | 6.7900 | 71,600 |
| Jul 22, 2024 | 6.5000 | 7.2700 | 6.1800 | 6.8700 | 6.8700 | 91,200 |
| Jul 19, 2024 | 6.8800 | 7.0900 | 6.3800 | 6.5200 | 6.5200 | 150,000 |
| Jul 18, 2024 | 5.7300 | 6.9700 | 5.6500 | 6.8700 | 6.8700 | 108,200 |
| Jul 17, 2024 | 5.7400 | 6.4700 | 5.1800 | 5.6000 | 5.6000 | 145,100 |
| Jul 16, 2024 | 5.2500 | 6.2400 | 5.2500 | 5.9000 | 5.9000 | 63,600 |
| Jul 15, 2024 | 4.8500 | 5.2200 | 4.8000 | 5.2000 | 5.2000 | 31,700 |
| Jul 12, 2024 | 4.7300 | 4.8800 | 4.6300 | 4.7900 | 4.7900 | 26,400 |
| Jul 11, 2024 | 4.3300 | 4.6600 | 4.3300 | 4.6600 | 4.6600 | 14,300 |
| Jul 10, 2024 | 4.2000 | 4.4100 | 4.0800 | 4.3500 | 4.3500 | 3,000 |
| Jul 09, 2024 | 4.2400 | 4.2500 | 4.1100 | 4.2000 | 4.2000 | 5,100 |
| Jul 08, 2024 | 4.3600 | 4.4000 | 4.2100 | 4.3400 | 4.3400 | 3,200 |
| Jul 05, 2024 | 4.4400 | 4.4400 | 4.2000 | 4.4000 | 4.4000 | 6,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.