Vislink Technologies, Inc. (VISL)
OTCMKTS
· Delayed Price · Currency is USD
2.510
+0.010 (0.40%)
Feb 21, 2025, 1:43 PM EST
Vislink Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 7, 2025 | 2.47 | 2.56 | 2.41 | 2.50 | 2.50 | - | 83,597 |
| Feb 6, 2025 | 2.50 | 2.58 | 2.42 | 2.50 | 2.50 | -3.10% | 38,871 |
| Feb 5, 2025 | 2.35 | 2.75 | 2.26 | 2.58 | 2.58 | 2.79% | 185,842 |
| Feb 4, 2025 | 2.03 | 2.75 | 2.03 | 2.51 | 2.51 | 23.65% | 333,631 |
| Feb 3, 2025 | 1.60 | 2.22 | 1.46 | 2.03 | 2.03 | -27.50% | 367,104 |
| Jan 31, 2025 | 3.66 | 3.80 | 2.80 | 2.80 | 2.80 | -21.57% | 184,850 |
| Jan 30, 2025 | 3.74 | 3.92 | 3.57 | 3.57 | 3.57 | -4.29% | 17,080 |
| Jan 29, 2025 | 3.71 | 3.73 | 3.71 | 3.73 | 3.73 | -0.53% | 1,639 |
| Jan 28, 2025 | 3.86 | 3.86 | 3.75 | 3.75 | 3.75 | -1.57% | 11,712 |
| Jan 27, 2025 | 3.95 | 3.95 | 3.81 | 3.81 | 3.81 | -3.54% | 14,668 |
| Jan 24, 2025 | 3.96 | 4.20 | 3.95 | 3.95 | 3.95 | 0.77% | 11,257 |
| Jan 23, 2025 | 3.77 | 3.95 | 3.77 | 3.92 | 3.92 | 3.43% | 12,782 |
| Jan 22, 2025 | 3.99 | 4.00 | 3.79 | 3.79 | 3.79 | - | 9,101 |
| Jan 21, 2025 | 3.80 | 3.85 | 3.66 | 3.79 | 3.79 | -0.26% | 35,956 |
| Jan 17, 2025 | 4.02 | 4.11 | 3.80 | 3.80 | 3.80 | -4.52% | 11,362 |
| Jan 16, 2025 | 4.01 | 4.01 | 3.98 | 3.98 | 3.98 | 1.27% | 2,112 |
| Jan 15, 2025 | 4.02 | 4.10 | 3.91 | 3.93 | 3.93 | -1.26% | 7,300 |
| Jan 14, 2025 | 4.04 | 4.04 | 3.98 | 3.98 | 3.98 | 3.38% | 3,537 |
| Jan 13, 2025 | 3.88 | 3.94 | 3.79 | 3.85 | 3.85 | 0.26% | 5,078 |
| Jan 10, 2025 | 3.87 | 4.07 | 3.76 | 3.84 | 3.84 | -3.44% | 43,873 |
| Jan 8, 2025 | 4.17 | 4.17 | 3.86 | 3.98 | 3.98 | -3.70% | 27,333 |
| Jan 7, 2025 | 4.38 | 4.38 | 4.05 | 4.13 | 4.13 | -1.90% | 10,413 |
| Jan 6, 2025 | 3.93 | 4.37 | 3.93 | 4.21 | 4.21 | 7.12% | 35,578 |
| Jan 3, 2025 | 3.95 | 4.18 | 3.88 | 3.93 | 3.93 | 2.88% | 19,183 |
| Jan 2, 2025 | 3.88 | 4.00 | 3.80 | 3.82 | 3.82 | -0.26% | 12,515 |
| Dec 31, 2024 | 3.72 | 3.91 | 3.72 | 3.83 | 3.83 | 1.86% | 11,342 |
| Dec 30, 2024 | 3.60 | 3.97 | 3.59 | 3.76 | 3.76 | 0.72% | 28,667 |
| Dec 27, 2024 | 3.60 | 3.79 | 3.54 | 3.73 | 3.73 | 0.35% | 8,971 |
| Dec 26, 2024 | 3.80 | 3.80 | 3.64 | 3.72 | 3.72 | -2.11% | 5,827 |
| Dec 24, 2024 | 3.62 | 3.80 | 3.60 | 3.80 | 3.80 | 4.97% | 6,046 |
| Dec 23, 2024 | 3.49 | 3.79 | 3.49 | 3.62 | 3.62 | 0.56% | 10,087 |
| Dec 20, 2024 | 3.46 | 3.62 | 3.40 | 3.60 | 3.60 | 7.46% | 11,661 |
| Dec 19, 2024 | 3.36 | 3.52 | 3.35 | 3.35 | 3.35 | -1.50% | 8,253 |
| Dec 18, 2024 | 3.55 | 3.63 | 3.30 | 3.40 | 3.40 | -6.05% | 32,291 |
| Dec 17, 2024 | 3.53 | 3.82 | 3.25 | 3.62 | 3.62 | -0.55% | 150,244 |
| Dec 16, 2024 | 3.50 | 4.08 | 3.34 | 3.64 | 3.64 | 5.20% | 221,398 |
| Dec 13, 2024 | 3.43 | 3.47 | 3.17 | 3.46 | 3.46 | -0.86% | 31,202 |
| Dec 12, 2024 | 3.64 | 3.66 | 3.41 | 3.49 | 3.49 | -4.38% | 7,118 |
| Dec 11, 2024 | 3.80 | 3.80 | 3.32 | 3.65 | 3.65 | 3.11% | 25,277 |
| Dec 10, 2024 | 4.32 | 4.32 | 3.33 | 3.54 | 3.54 | -13.45% | 126,942 |
| Dec 9, 2024 | 4.20 | 4.48 | 4.01 | 4.09 | 4.09 | -5.10% | 25,815 |
| Dec 6, 2024 | 4.53 | 4.53 | 4.16 | 4.31 | 4.31 | -3.79% | 7,167 |
| Dec 5, 2024 | 4.50 | 4.56 | 4.11 | 4.48 | 4.48 | 1.82% | 24,717 |
| Dec 4, 2024 | 4.50 | 4.67 | 4.34 | 4.40 | 4.40 | 0.23% | 26,075 |
| Dec 3, 2024 | 4.44 | 4.67 | 4.35 | 4.39 | 4.39 | - | 17,985 |
| Dec 2, 2024 | 4.43 | 5.25 | 4.31 | 4.39 | 4.39 | -2.88% | 67,057 |
| Nov 29, 2024 | 4.28 | 4.64 | 4.26 | 4.52 | 4.52 | 4.87% | 23,254 |
| Nov 27, 2024 | 4.24 | 4.45 | 4.22 | 4.31 | 4.31 | -3.36% | 19,378 |
| Nov 26, 2024 | 4.56 | 4.78 | 4.13 | 4.46 | 4.46 | -1.33% | 46,257 |
| Nov 25, 2024 | 4.24 | 4.92 | 4.16 | 4.52 | 4.52 | 2.73% | 189,849 |
| Nov 22, 2024 | 4.18 | 4.42 | 4.18 | 4.40 | 4.40 | 1.62% | 12,814 |
| Nov 21, 2024 | 4.23 | 4.45 | 4.14 | 4.33 | 4.33 | -0.92% | 13,093 |
| Nov 20, 2024 | 4.18 | 4.50 | 4.18 | 4.37 | 4.37 | 2.10% | 5,613 |
| Nov 19, 2024 | 4.15 | 4.99 | 4.15 | 4.28 | 4.28 | 2.15% | 20,082 |
| Nov 18, 2024 | 4.38 | 4.38 | 4.10 | 4.19 | 4.19 | -3.68% | 29,189 |
| Nov 15, 2024 | 4.50 | 4.69 | 4.35 | 4.35 | 4.35 | -2.25% | 31,525 |
| Nov 14, 2024 | 5.35 | 5.35 | 3.70 | 4.45 | 4.45 | -32.58% | 104,106 |
| Nov 13, 2024 | 6.38 | 6.74 | 6.30 | 6.60 | 6.60 | 2.17% | 24,103 |
| Nov 12, 2024 | 6.27 | 6.57 | 6.10 | 6.46 | 6.46 | 2.26% | 11,909 |
| Nov 11, 2024 | 6.02 | 6.60 | 5.99 | 6.32 | 6.32 | 4.93% | 18,395 |
| Nov 8, 2024 | 5.94 | 6.17 | 5.84 | 6.02 | 6.02 | -1.47% | 11,846 |
| Nov 7, 2024 | 6.04 | 6.30 | 5.98 | 6.11 | 6.11 | -0.16% | 7,247 |
| Nov 6, 2024 | 6.01 | 6.37 | 6.01 | 6.12 | 6.12 | 1.66% | 13,899 |
| Nov 5, 2024 | 6.23 | 6.24 | 6.02 | 6.02 | 6.02 | -3.68% | 10,043 |
| Nov 4, 2024 | 6.07 | 6.34 | 5.99 | 6.25 | 6.25 | 2.86% | 7,960 |
| Nov 1, 2024 | 6.10 | 6.22 | 6.08 | 6.08 | 6.08 | 0.76% | 5,341 |
| Oct 31, 2024 | 6.18 | 6.22 | 5.96 | 6.03 | 6.03 | -2.58% | 12,503 |
| Oct 30, 2024 | 6.24 | 6.44 | 5.98 | 6.19 | 6.19 | -0.96% | 15,712 |
| Oct 29, 2024 | 6.03 | 6.40 | 6.00 | 6.25 | 6.25 | 2.63% | 21,543 |
| Oct 28, 2024 | 6.17 | 6.22 | 5.96 | 6.09 | 6.09 | -1.77% | 113,757 |
| Oct 25, 2024 | 6.24 | 6.39 | 6.20 | 6.20 | 6.20 | -1.93% | 6,154 |
| Oct 24, 2024 | 6.19 | 6.37 | 6.19 | 6.32 | 6.32 | -1.36% | 3,054 |
| Oct 23, 2024 | 6.33 | 6.43 | 6.21 | 6.41 | 6.41 | 1.86% | 13,549 |
| Oct 22, 2024 | 6.13 | 6.36 | 6.02 | 6.29 | 6.29 | 0.19% | 6,300 |
| Oct 21, 2024 | 6.31 | 6.33 | 5.98 | 6.28 | 6.28 | -2.18% | 2,716 |
| Oct 18, 2024 | 6.34 | 6.43 | 5.94 | 6.42 | 6.42 | 3.05% | 5,613 |
| Oct 17, 2024 | 6.19 | 6.44 | 6.15 | 6.23 | 6.23 | 0.40% | 16,947 |
| Oct 16, 2024 | 6.09 | 6.26 | 6.00 | 6.21 | 6.21 | 0.65% | 29,379 |
| Oct 15, 2024 | 6.10 | 6.19 | 5.97 | 6.17 | 6.17 | 1.07% | 6,684 |
| Oct 14, 2024 | 5.91 | 6.13 | 5.81 | 6.10 | 6.10 | 1.13% | 5,860 |
| Oct 11, 2024 | 6.04 | 6.15 | 5.91 | 6.03 | 6.03 | 1.82% | 18,286 |
| Oct 10, 2024 | 5.81 | 6.06 | 5.81 | 5.92 | 5.92 | -0.64% | 1,035 |
| Oct 9, 2024 | 5.95 | 6.10 | 5.90 | 5.96 | 5.96 | -2.58% | 10,115 |
| Oct 8, 2024 | 6.19 | 6.21 | 5.82 | 6.12 | 6.12 | - | 8,654 |
| Oct 7, 2024 | 6.22 | 6.35 | 6.05 | 6.12 | 6.12 | 0.33% | 24,151 |
| Oct 4, 2024 | 6.02 | 6.40 | 6.02 | 6.10 | 6.10 | -2.40% | 13,693 |
| Oct 3, 2024 | 6.28 | 6.28 | 6.00 | 6.25 | 6.25 | 1.13% | 6,985 |
| Oct 2, 2024 | 6.15 | 6.31 | 6.05 | 6.18 | 6.18 | 2.15% | 3,090 |
| Oct 1, 2024 | 6.09 | 6.10 | 6.05 | 6.05 | 6.05 | -2.42% | 13,236 |
| Sep 30, 2024 | 6.29 | 6.62 | 5.93 | 6.20 | 6.20 | -2.29% | 21,617 |
| Sep 27, 2024 | 6.32 | 6.72 | 6.20 | 6.35 | 6.35 | 0.71% | 15,475 |
| Sep 26, 2024 | 6.32 | 6.58 | 6.07 | 6.30 | 6.30 | -0.32% | 13,420 |