Vislink Technologies, Inc. (VISL)
OTCMKTS
· Delayed Price · Currency is USD
2.400
-0.010 (-0.41%)
Mar 28, 2025, 2:57 PM EST
Vislink Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 2.60 | 2.75 | 2.60 | 2.75 | 2.75 | 3.77% | 635 |
| Mar 24, 2025 | 2.50 | 2.65 | 2.50 | 2.65 | 2.65 | 0.38% | 1,266 |
| Mar 21, 2025 | 2.64 | 2.64 | 2.47 | 2.64 | 2.64 | - | 4,773 |
| Mar 20, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | -3.65% | 1,220 |
| Mar 19, 2025 | 2.95 | 2.95 | 2.74 | 2.74 | 2.74 | -11.61% | 2,455 |
| Mar 18, 2025 | 2.65 | 3.10 | 2.60 | 3.10 | 3.10 | 18.32% | 10,308 |
| Mar 17, 2025 | 2.51 | 2.70 | 2.51 | 2.62 | 2.62 | 2.75% | 1,336 |
| Mar 14, 2025 | 2.60 | 2.60 | 2.41 | 2.55 | 2.55 | 2.00% | 3,340 |
| Mar 13, 2025 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -3.66% | 3,151 |
| Mar 12, 2025 | 2.50 | 2.79 | 2.50 | 2.60 | 2.60 | 3.80% | 6,047 |
| Mar 11, 2025 | 2.39 | 2.55 | 2.39 | 2.50 | 2.50 | - | 7,468 |
| Mar 10, 2025 | 2.46 | 2.57 | 2.46 | 2.50 | 2.50 | 1.21% | 6,976 |
| Mar 7, 2025 | 2.50 | 2.50 | 2.36 | 2.47 | 2.47 | -1.20% | 14,068 |
| Mar 6, 2025 | 2.40 | 2.50 | 2.23 | 2.50 | 2.50 | - | 9,401 |
| Mar 5, 2025 | 2.28 | 2.52 | 2.28 | 2.50 | 2.50 | - | 12,003 |
| Mar 4, 2025 | 2.40 | 2.52 | 2.30 | 2.50 | 2.50 | 15.21% | 12,570 |
| Mar 3, 2025 | 2.20 | 2.35 | 2.16 | 2.17 | 2.17 | -9.58% | 2,346 |
| Feb 28, 2025 | 2.54 | 2.54 | 2.22 | 2.40 | 2.40 | -5.14% | 9,685 |
| Feb 27, 2025 | 2.50 | 2.53 | 2.50 | 2.53 | 2.53 | -2.69% | 1,121 |
| Feb 26, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | -0.46% | 4,156 |
| Feb 25, 2025 | 2.51 | 2.63 | 2.27 | 2.61 | 2.61 | 2.43% | 20,971 |
| Feb 24, 2025 | 2.50 | 2.55 | 2.50 | 2.55 | 2.55 | 1.59% | 11,582 |
| Feb 21, 2025 | 2.50 | 2.67 | 2.50 | 2.51 | 2.51 | 0.40% | 5,008 |
| 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 |