Vislink Technologies, Inc. (VISL)
OTCMKTS · Delayed Price · Currency is USD
1.940
-0.040 (-2.02%)
Sep 12, 2025, 2:57 PM EDT
Vislink Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.00 | 2.10 | 1.81 | 1.94 | 1.94 | -2.02% | 2,136 |
| Sep 11, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.22% | 810 |
| Sep 10, 2025 | 2.00 | 2.05 | 1.98 | 2.03 | 2.03 | 1.61% | 1,956 |
| Sep 9, 2025 | 2.19 | 2.19 | 1.92 | 1.99 | 1.99 | -11.42% | 14,082 |
| Sep 8, 2025 | 2.27 | 2.28 | 2.25 | 2.25 | 2.25 | - | 1,236 |
| Sep 5, 2025 | 2.28 | 2.28 | 2.25 | 2.25 | 2.25 | 0.90% | 524 |
| Sep 4, 2025 | 2.29 | 2.30 | 2.23 | 2.23 | 2.23 | -2.19% | 1,180 |
| Sep 3, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 236 |
| Sep 2, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.98% | 662 |
| Aug 29, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 547 |
| Aug 28, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.34% | 313 |
| Aug 27, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.26% | 564 |
| Aug 26, 2025 | 2.40 | 2.40 | 2.35 | 2.35 | 2.35 | -0.88% | 884 |
| Aug 25, 2025 | 2.40 | 2.40 | 2.34 | 2.37 | 2.37 | -4.31% | 2,145 |
| Aug 22, 2025 | 2.38 | 2.50 | 2.34 | 2.48 | 2.48 | 7.83% | 2,964 |
| Aug 21, 2025 | 2.30 | 2.30 | 2.28 | 2.30 | 2.30 | -1.29% | 1,064 |
| Aug 20, 2025 | 2.31 | 2.33 | 2.31 | 2.33 | 2.33 | 0.87% | 2,152 |
| Aug 19, 2025 | 2.33 | 2.33 | 2.31 | 2.31 | 2.31 | - | 921 |
| Aug 18, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | 1,477 |
| Aug 15, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | 484 |
| 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 |