Vislink Technologies, Inc. (VISL)
OTCMKTS · Delayed Price · Currency is USD
1.740
+0.180 (11.54%)
Mar 9, 2026, 4:00 PM EST
Vislink Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.61 | 1.78 | 1.61 | 1.61 | - | -7.52% | 19 |
| Mar 6, 2026 | 1.56 | 1.74 | 1.45 | 1.74 | 1.74 | 11.60% | 1,076 |
| Mar 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 5.41% | 359 |
| Mar 2, 2026 | 1.55 | 1.60 | 1.48 | 1.48 | 1.48 | -5.55% | 1,312 |
| Feb 27, 2026 | 1.55 | 1.65 | 1.55 | 1.57 | 1.57 | -4.33% | 2,251 |
| Feb 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 9.20% | 2,300 |
| Feb 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 574 |
| Feb 24, 2026 | 1.53 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 22,119 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 366 |
| Feb 19, 2026 | 1.50 | 1.67 | 1.49 | 1.50 | 1.50 | - | 12,075 |
| Feb 18, 2026 | 1.75 | 1.75 | 1.48 | 1.50 | 1.50 | -14.29% | 10,107 |
| Feb 17, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.34% | 1,737 |
| Feb 13, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | - | 1,380 |
| Feb 12, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | - | 875 |
| Feb 11, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | 0.59% | 1,493 |
| Feb 10, 2026 | 1.68 | 1.83 | 1.61 | 1.70 | 1.70 | 5.59% | 10,841 |
| Feb 9, 2026 | 1.81 | 1.81 | 1.59 | 1.61 | 1.61 | -11.20% | 16,237 |
| Feb 6, 2026 | 1.93 | 1.93 | 1.63 | 1.81 | 1.81 | -2.53% | 2,430 |
| Feb 5, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.12% | 355 |
| Feb 4, 2026 | 1.81 | 1.94 | 1.80 | 1.94 | 1.94 | -0.51% | 739 |
| Feb 3, 2026 | 2.04 | 2.04 | 1.95 | 1.95 | 1.95 | -4.88% | 1,091 |
| Feb 2, 2026 | 1.81 | 2.18 | 1.77 | 2.05 | 2.05 | 14.14% | 5,418 |
| Jan 30, 2026 | 2.05 | 2.05 | 1.77 | 1.80 | 1.80 | -3.96% | 1,410 |
| Jan 28, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.06% | 4,584 |
| Jan 27, 2026 | 1.87 | 2.10 | 1.87 | 1.89 | 1.89 | 1.07% | 1,429 |
| Jan 26, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 1,042 |
| Jan 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -7.45% | 392 |
| Jan 22, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.82% | 1,064 |
| Jan 21, 2026 | 1.90 | 2.20 | 1.90 | 2.07 | 2.07 | 8.21% | 4,770 |
| Jan 20, 2026 | 1.90 | 1.95 | 1.90 | 1.91 | 1.91 | 0.68% | 5,821 |
| Jan 16, 2026 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | 10.47% | 735 |
| Jan 15, 2026 | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | 0.58% | 1,626 |
| Jan 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -10.56% | 1,335 |
| Jan 12, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 10.52% | 535 |
| Jan 9, 2026 | 1.74 | 1.97 | 1.64 | 1.73 | 1.73 | -1.03% | 5,223 |
| Jan 8, 2026 | 1.94 | 1.97 | 1.75 | 1.75 | 1.75 | -11.27% | 3,395 |
| Jan 7, 2026 | 1.98 | 1.98 | 1.90 | 1.97 | 1.97 | -5.29% | 2,870 |
| Jan 6, 2026 | 1.77 | 2.39 | 1.71 | 2.08 | 2.08 | 17.51% | 25,625 |
| Jan 5, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 5.42% | 1,664 |
| Jan 2, 2026 | 1.74 | 1.75 | 1.68 | 1.68 | 1.68 | 3.01% | 1,625 |
| Dec 31, 2025 | 1.62 | 1.77 | 1.55 | 1.63 | 1.63 | 0.62% | 13,454 |
| Dec 30, 2025 | 1.70 | 1.79 | 1.56 | 1.62 | 1.62 | -4.71% | 9,076 |
| Dec 29, 2025 | 1.70 | 1.75 | 1.63 | 1.70 | 1.70 | -1.45% | 3,882 |
| Dec 26, 2025 | 1.70 | 1.75 | 1.69 | 1.73 | 1.73 | -1.43% | 9,939 |
| Dec 24, 2025 | 1.62 | 1.75 | 1.62 | 1.75 | 1.75 | - | 3,086 |
| Dec 23, 2025 | 1.62 | 1.75 | 1.62 | 1.75 | 1.75 | 8.02% | 1,907 |
| Dec 22, 2025 | 1.76 | 1.84 | 1.62 | 1.62 | 1.62 | -7.95% | 4,933 |
| Dec 19, 2025 | 1.76 | 1.76 | 1.71 | 1.76 | 1.76 | -0.68% | 3,232 |
| Dec 18, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.43% | 343 |
| Dec 17, 2025 | 1.85 | 1.85 | 1.70 | 1.75 | 1.75 | -5.57% | 9,402 |