Vislink Technologies, Inc. (VISL)
OTCMKTS · Delayed Price · Currency is USD
1.870
-0.030 (-1.58%)
Jan 26, 2026, 2:13 PM EST
Vislink Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | 19 |
| 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 |
| Dec 16, 2025 | 1.98 | 2.20 | 1.85 | 1.85 | 1.85 | -15.91% | 4,180 |
| Dec 15, 2025 | 2.11 | 2.20 | 2.08 | 2.20 | 2.20 | 5.77% | 3,820 |
| Dec 12, 2025 | 1.80 | 2.23 | 1.80 | 2.08 | 2.08 | 12.62% | 27,532 |
| Dec 11, 2025 | 1.75 | 1.85 | 1.69 | 1.85 | 1.85 | 4.94% | 4,899 |
| Dec 10, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.68% | 656 |
| Dec 9, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | 383 |
| Dec 8, 2025 | 1.75 | 1.82 | 1.71 | 1.82 | 1.82 | 4.00% | 1,790 |
| Dec 5, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 1.74% | 1,661 |
| Dec 4, 2025 | 1.87 | 1.87 | 1.71 | 1.72 | 1.72 | -7.92% | 7,139 |
| Dec 3, 2025 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -1.16% | 2,618 |
| Dec 2, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -1.77% | 1,001 |
| Dec 1, 2025 | 1.85 | 2.00 | 1.85 | 1.92 | 1.92 | -8.38% | 1,647 |
| Nov 28, 2025 | 1.89 | 2.10 | 1.89 | 2.10 | 2.10 | 12.72% | 1,566 |
| Nov 26, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -1.95% | 636 |
| Nov 25, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -2.06% | 867 |
| Nov 24, 2025 | 2.09 | 2.09 | 1.94 | 1.94 | 1.94 | -6.73% | 5,550 |
| Nov 21, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -5.45% | 4,144 |
| Nov 20, 2025 | 2.18 | 2.36 | 2.18 | 2.20 | 2.20 | -3.51% | 4,656 |
| Nov 19, 2025 | 2.46 | 2.46 | 2.25 | 2.28 | 2.28 | -5.00% | 4,131 |
| Nov 18, 2025 | 2.26 | 2.40 | 2.25 | 2.40 | 2.40 | 6.19% | 2,442 |
| Nov 17, 2025 | 2.60 | 2.61 | 2.25 | 2.26 | 2.26 | -14.72% | 3,764 |
| Nov 14, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -5.32% | 399 |
| Nov 13, 2025 | 2.62 | 2.82 | 2.62 | 2.80 | 2.80 | 3.67% | 4,404 |
| Nov 12, 2025 | 2.75 | 2.80 | 2.70 | 2.70 | 2.70 | 1.50% | 2,566 |
| Nov 11, 2025 | 2.38 | 2.68 | 2.30 | 2.66 | 2.66 | 17.18% | 4,732 |