Vislink Technologies, Inc. (VISL)
OTCMKTS · Delayed Price · Currency is USD
2.310
0.00 (0.00%)
Aug 15, 2025, 2:27 PM EDT
Vislink Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.32 | 2.32 | 2.31 | 2.31 | 2.31 | -0.86% | 701 |
| Aug 13, 2025 | 2.36 | 2.36 | 2.33 | 2.33 | 2.33 | -3.72% | 719 |
| Aug 12, 2025 | 2.38 | 2.42 | 2.36 | 2.42 | 2.42 | - | 899 |
| Aug 11, 2025 | 2.31 | 2.42 | 2.31 | 2.42 | 2.42 | 3.86% | 1,149 |
| Aug 8, 2025 | 2.24 | 2.33 | 2.24 | 2.33 | 2.33 | 3.10% | 885 |
| Aug 7, 2025 | 2.24 | 2.26 | 2.20 | 2.26 | 2.26 | -2.16% | 2,756 |
| Aug 6, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | 239 |
| Aug 5, 2025 | 2.42 | 2.42 | 2.31 | 2.31 | 2.31 | 2.67% | 2,066 |
| Aug 4, 2025 | 2.25 | 2.25 | 2.11 | 2.25 | 2.25 | - | 1,075 |
| Aug 1, 2025 | 2.06 | 2.27 | 2.06 | 2.25 | 2.25 | 3.45% | 3,936 |
| Jul 31, 2025 | 2.06 | 2.20 | 2.06 | 2.18 | 2.18 | -3.33% | 1,359 |
| Jul 30, 2025 | 2.23 | 2.25 | 2.23 | 2.25 | 2.25 | -2.17% | 1,676 |
| Jul 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 389 |
| Jul 28, 2025 | 2.10 | 2.35 | 2.07 | 2.30 | 2.30 | -4.17% | 5,600 |
| Jul 25, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.91% | 981 |
| Jul 24, 2025 | 2.31 | 2.37 | 2.31 | 2.36 | 2.36 | -0.63% | 1,471 |
| Jul 23, 2025 | 2.31 | 2.37 | 2.31 | 2.37 | 2.37 | 1.20% | 1,921 |
| Jul 22, 2025 | 2.17 | 2.44 | 2.02 | 2.34 | 2.34 | 7.93% | 3,634 |
| Jul 21, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 3.33% | 1,319 |
| Jul 18, 2025 | 2.11 | 2.11 | 2.05 | 2.10 | 2.10 | -0.47% | 3,038 |
| Jul 17, 2025 | 1.99 | 2.15 | 1.99 | 2.11 | 2.11 | 6.03% | 6,646 |
| Jul 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 9.34% | 1,995 |
| Jul 15, 2025 | 1.97 | 2.27 | 1.81 | 1.82 | 1.82 | -8.08% | 8,593 |
| Jul 14, 2025 | 1.98 | 2.10 | 1.98 | 1.98 | 1.98 | -1.98% | 3,425 |
| Jul 11, 2025 | 2.36 | 2.36 | 2.02 | 2.02 | 2.02 | -8.60% | 2,601 |
| Jul 10, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -3.49% | 716 |
| Jul 9, 2025 | 2.30 | 2.30 | 2.29 | 2.29 | 2.29 | -2.55% | 600 |
| Jul 8, 2025 | 2.11 | 2.35 | 1.89 | 2.35 | 2.35 | 1.73% | 6,027 |
| Jul 7, 2025 | 2.17 | 2.31 | 2.17 | 2.31 | 2.31 | 7.44% | 1,066 |
| Jul 3, 2025 | 2.05 | 2.15 | 2.05 | 2.15 | 2.15 | 2.87% | 1,661 |
| Jul 2, 2025 | 2.00 | 2.15 | 2.00 | 2.09 | 2.09 | 10.00% | 1,656 |
| Jul 1, 2025 | 2.11 | 2.13 | 1.90 | 1.90 | 1.90 | -4.04% | 646 |
| Jun 30, 2025 | 2.12 | 2.12 | 1.98 | 1.98 | 1.98 | -7.61% | 2,816 |
| Jun 27, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.59% | 817 |
| Jun 26, 2025 | 2.11 | 2.20 | 2.11 | 2.20 | 2.20 | 1.38% | 1,389 |
| Jun 25, 2025 | 2.25 | 2.25 | 2.08 | 2.17 | 2.17 | -4.62% | 8,423 |
| Jun 24, 2025 | 2.35 | 2.35 | 2.28 | 2.28 | 2.28 | -3.19% | 817 |
| Jun 23, 2025 | 2.25 | 2.35 | 2.17 | 2.35 | 2.35 | 4.44% | 3,350 |
| Jun 20, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.44% | 728 |
| Jun 18, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 321 |
| Jun 17, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 133 |
| Jun 16, 2025 | 2.27 | 2.27 | 2.26 | 2.26 | 2.26 | -5.83% | 834 |
| Jun 13, 2025 | 2.36 | 2.40 | 2.26 | 2.40 | 2.40 | -4.00% | 2,242 |
| Jun 12, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 4.17% | 3,726 |
| Jun 11, 2025 | 2.45 | 2.45 | 2.40 | 2.40 | 2.40 | -3.23% | 1,986 |
| Jun 10, 2025 | 2.35 | 2.49 | 2.26 | 2.48 | 2.48 | 10.22% | 3,331 |
| Jun 9, 2025 | 2.24 | 2.33 | 2.24 | 2.25 | 2.25 | -11.07% | 3,121 |
| Jun 6, 2025 | 2.17 | 2.54 | 2.17 | 2.53 | 2.53 | 3.65% | 3,850 |
| Jun 5, 2025 | 2.20 | 2.54 | 2.20 | 2.44 | 2.44 | -0.37% | 1,366 |
| Jun 4, 2025 | 2.31 | 2.59 | 2.17 | 2.45 | 2.45 | 4.26% | 14,400 |