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
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 |