Vislink Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2025	2.23	2.28	2.20	2.28	2.28	3.41%	3,722
Apr 21, 2025	2.20	2.20	2.20	2.20	2.20	-	467
Apr 17, 2025	2.20	2.20	2.20	2.20	2.20	-8.33%	374
Apr 16, 2025	2.40	2.40	2.40	2.40	2.40	-	144
Apr 15, 2025	2.18	2.40	2.18	2.40	2.40	-5.88%	2,677
Apr 14, 2025	2.55	2.55	2.55	2.55	2.55	4.08%	404
Apr 11, 2025	2.39	2.45	2.39	2.45	2.45	-2.00%	1,189
Apr 10, 2025	2.75	2.75	2.50	2.50	2.50	-	913
Apr 9, 2025	2.45	2.50	2.45	2.50	2.50	-3.85%	593
Apr 8, 2025	2.39	2.60	2.39	2.60	2.60	2.16%	1,180
Apr 7, 2025	2.50	2.60	2.45	2.55	2.55	1.80%	4,281
Apr 4, 2025	2.52	2.52	2.39	2.50	2.50	-0.79%	1,143
Apr 3, 2025	2.56	2.56	2.52	2.52	2.52	5.00%	667
Apr 2, 2025	2.45	2.45	2.40	2.40	2.40	-	361
Apr 1, 2025	2.65	2.74	2.40	2.40	2.40	-4.00%	5,188
Mar 31, 2025	2.18	2.50	2.18	2.50	2.50	3.31%	3,346
Mar 28, 2025	2.42	2.42	2.42	2.42	2.42	-0.41%	554
Mar 27, 2025	2.75	2.75	2.41	2.43	2.43	-11.64%	1,043
Mar 26, 2025	2.75	2.75	2.75	2.75	2.75	-	308
Mar 25, 2025	2.60	2.75	2.60	2.75	2.75	3.77%	635
Mar 24, 2025	2.50	2.65	2.50	2.65	2.65	0.38%	1,266
Mar 21, 2025	2.64	2.64	2.47	2.64	2.64	-	4,773
Mar 20, 2025	2.70	2.70	2.64	2.64	2.64	-3.65%	1,220
Mar 19, 2025	2.95	2.95	2.74	2.74	2.74	-11.61%	2,455
Mar 18, 2025	2.65	3.10	2.60	3.10	3.10	18.32%	10,308
Mar 17, 2025	2.51	2.70	2.51	2.62	2.62	2.75%	1,336
Mar 14, 2025	2.60	2.60	2.41	2.55	2.55	2.00%	3,340
Mar 13, 2025	2.56	2.56	2.50	2.50	2.50	-3.66%	3,151
Mar 12, 2025	2.50	2.79	2.50	2.60	2.60	3.80%	6,047
Mar 11, 2025	2.39	2.55	2.39	2.50	2.50	-	7,468
Mar 10, 2025	2.46	2.57	2.46	2.50	2.50	1.21%	6,976
Mar 7, 2025	2.50	2.50	2.36	2.47	2.47	-1.20%	14,068
Mar 6, 2025	2.40	2.50	2.23	2.50	2.50	-	9,401
Mar 5, 2025	2.28	2.52	2.28	2.50	2.50	-	12,003
Mar 4, 2025	2.40	2.52	2.30	2.50	2.50	15.21%	12,570
Mar 3, 2025	2.20	2.35	2.16	2.17	2.17	-9.58%	2,346
Feb 28, 2025	2.54	2.54	2.22	2.40	2.40	-5.14%	9,685
Feb 27, 2025	2.50	2.53	2.50	2.53	2.53	-2.69%	1,121
Feb 26, 2025	2.60	2.70	2.50	2.60	2.60	-0.46%	4,156
Feb 25, 2025	2.51	2.63	2.27	2.61	2.61	2.43%	20,971
Feb 24, 2025	2.50	2.55	2.50	2.55	2.55	1.59%	11,582
Feb 21, 2025	2.50	2.67	2.50	2.51	2.51	0.40%	5,008
Feb 20, 2025	2.70	2.70	2.36	2.50	2.50	-	2,695
Feb 19, 2025	2.49	2.55	2.45	2.50	2.50	-9.09%	27,908
Feb 18, 2025	2.50	2.75	2.35	2.75	2.75	10.00%	16,907
Feb 14, 2025	2.51	2.53	2.38	2.50	2.50	-	22,544
Feb 13, 2025	2.81	2.85	2.50	2.50	2.50	-4.58%	5,492
Feb 12, 2025	2.50	2.70	2.37	2.62	2.62	4.80%	41,130
Feb 11, 2025	2.51	3.06	2.45	2.50	2.50	-	91,296
Feb 10, 2025	2.75	3.01	2.50	2.50	2.50	-	70,799