Vislink Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2025	2.60	2.60	2.32	2.35	2.35	-9.27%	4,694
Jun 2, 2025	2.65	2.65	2.51	2.59	2.59	-2.26%	3,128
May 30, 2025	2.79	2.79	2.65	2.65	2.65	-3.99%	439
May 29, 2025	2.77	2.77	2.76	2.76	2.76	-1.00%	2,558
May 28, 2025	2.88	2.88	2.77	2.79	2.79	2.12%	1,865
May 27, 2025	2.65	2.76	2.65	2.73	2.73	3.02%	1,672
May 23, 2025	2.72	2.72	2.65	2.65	2.65	-4.50%	1,127
May 22, 2025	2.78	2.78	2.78	2.78	2.78	-	152
May 21, 2025	2.78	2.78	2.78	2.78	2.78	4.32%	1,055
May 20, 2025	2.54	2.88	2.54	2.66	2.66	5.56%	3,901
May 19, 2025	2.52	2.52	2.52	2.52	2.52	0.80%	538
May 16, 2025	2.40	2.51	2.40	2.50	2.50	-	6,259
May 15, 2025	2.24	2.54	2.09	2.50	2.50	8.70%	45,666
May 14, 2025	2.45	2.45	2.30	2.30	2.30	-8.00%	3,603
May 13, 2025	2.50	2.50	2.49	2.50	2.50	-4.94%	1,419
May 12, 2025	2.44	2.63	2.44	2.63	2.63	7.79%	1,250
May 9, 2025	2.47	2.47	2.44	2.44	2.44	-1.21%	2,905
May 8, 2025	2.41	2.55	2.41	2.47	2.47	-0.80%	16,655
May 7, 2025	2.48	2.49	2.30	2.49	2.49	3.75%	4,374
May 6, 2025	2.40	2.40	2.16	2.40	2.40	-	15,781
May 5, 2025	2.40	2.40	2.40	2.40	2.40	-2.40%	335
May 2, 2025	2.48	2.48	2.45	2.46	2.46	0.37%	702
May 1, 2025	2.63	2.63	2.44	2.45	2.45	-6.84%	2,172
Apr 30, 2025	2.55	2.63	2.40	2.63	2.63	5.20%	3,616
Apr 29, 2025	2.39	2.50	2.36	2.50	2.50	7.30%	3,985
Apr 28, 2025	2.38	2.40	2.33	2.33	2.33	-0.85%	2,642
Apr 25, 2025	2.35	2.36	2.16	2.35	2.35	2.17%	2,847
Apr 24, 2025	2.26	2.30	2.26	2.30	2.30	1.10%	2,560
Apr 23, 2025	2.28	2.28	2.28	2.28	2.28	-	294
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