Vislink Technologies, Inc. (VISL)
OTCMKTS · Delayed Price · Currency is USD
2.170
-0.040 (-1.81%)
Jun 6, 2025, 9:35 AM EDT

Vislink Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20252.202.542.202.442.44-0.37%1,366
Jun 4, 20252.312.592.172.452.454.26%14,400
Jun 3, 20252.602.602.322.352.35-9.27%4,694
Jun 2, 20252.652.652.512.592.59-2.26%3,128
May 30, 20252.792.792.652.652.65-3.99%439
May 29, 20252.772.772.762.762.76-1.00%2,558
May 28, 20252.882.882.772.792.792.12%1,865
May 27, 20252.652.762.652.732.733.02%1,672
May 23, 20252.722.722.652.652.65-4.50%1,127
May 22, 20252.782.782.782.782.78-152
May 21, 20252.782.782.782.782.784.32%1,055
May 20, 20252.542.882.542.662.665.56%3,901
May 19, 20252.522.522.522.522.520.80%538
May 16, 20252.402.512.402.502.50-6,259
May 15, 20252.242.542.092.502.508.70%45,666
May 14, 20252.452.452.302.302.30-8.00%3,603
May 13, 20252.502.502.492.502.50-4.94%1,419
May 12, 20252.442.632.442.632.637.79%1,250
May 9, 20252.472.472.442.442.44-1.21%2,905
May 8, 20252.412.552.412.472.47-0.80%16,655
May 7, 20252.482.492.302.492.493.75%4,374
May 6, 20252.402.402.162.402.40-15,781
May 5, 20252.402.402.402.402.40-2.40%335
May 2, 20252.482.482.452.462.460.37%702
May 1, 20252.632.632.442.452.45-6.84%2,172
Apr 30, 20252.552.632.402.632.635.20%3,616
Apr 29, 20252.392.502.362.502.507.30%3,985
Apr 28, 20252.382.402.332.332.33-0.85%2,642
Apr 25, 20252.352.362.162.352.352.17%2,847
Apr 24, 20252.262.302.262.302.301.10%2,560
Apr 23, 20252.282.282.282.282.28-294
Apr 22, 20252.232.282.202.282.283.41%3,722
Apr 21, 20252.202.202.202.202.20-467
Apr 17, 20252.202.202.202.202.20-8.33%374
Apr 16, 20252.402.402.402.402.40-144
Apr 15, 20252.182.402.182.402.40-5.88%2,677
Apr 14, 20252.552.552.552.552.554.08%404
Apr 11, 20252.392.452.392.452.45-2.00%1,189
Apr 10, 20252.752.752.502.502.50-913
Apr 9, 20252.452.502.452.502.50-3.85%593
Apr 8, 20252.392.602.392.602.602.16%1,180
Apr 7, 20252.502.602.452.552.551.80%4,281
Apr 4, 20252.522.522.392.502.50-0.79%1,143
Apr 3, 20252.562.562.522.522.525.00%667
Apr 2, 20252.452.452.402.402.40-361
Apr 1, 20252.652.742.402.402.40-4.00%5,188
Mar 31, 20252.182.502.182.502.503.31%3,346
Mar 28, 20252.422.422.422.422.42-0.41%554
Mar 27, 20252.752.752.412.432.43-11.64%1,043
Mar 26, 20252.752.752.752.752.75-308