Vislink Technologies, Inc. (VISL)
OTCMKTS · Delayed Price · Currency is USD
2.720
-0.240 (-8.11%)
Jun 3, 2026, 3:55 PM EST
Vislink Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | - | 2,402 |
| Jun 1, 2026 | 3.05 | 3.16 | 3.02 | 3.02 | 3.02 | -3.67% | 2,639 |
| May 29, 2026 | 3.11 | 3.17 | 3.11 | 3.14 | 3.14 | -2.64% | 1,813 |
| May 28, 2026 | 3.08 | 3.22 | 3.08 | 3.22 | 3.22 | 1.26% | 6,775 |
| May 27, 2026 | 3.11 | 3.18 | 3.11 | 3.18 | 3.18 | -0.93% | 929 |
| May 26, 2026 | 3.23 | 3.24 | 3.10 | 3.21 | 3.21 | 1.58% | 11,971 |
| May 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.74% | 1,687 |
| May 21, 2026 | 3.20 | 3.22 | 3.16 | 3.22 | 3.22 | 0.44% | 747 |
| May 20, 2026 | 3.25 | 3.29 | 3.02 | 3.20 | 3.20 | -1.48% | 8,803 |
| May 19, 2026 | 3.08 | 3.25 | 3.07 | 3.25 | 3.25 | - | 2,657 |
| May 18, 2026 | 3.21 | 3.25 | 3.03 | 3.25 | 3.25 | 0.62% | 15,284 |
| May 15, 2026 | 2.70 | 3.23 | 2.70 | 3.23 | 3.23 | 19.19% | 13,342 |
| May 14, 2026 | 3.13 | 3.13 | 2.71 | 2.71 | 2.71 | -6.55% | 5,310 |
| May 13, 2026 | 2.75 | 2.90 | 2.75 | 2.90 | 2.90 | - | 1,367 |
| May 12, 2026 | 3.02 | 3.02 | 2.76 | 2.90 | 2.90 | -3.65% | 2,332 |
| May 11, 2026 | 2.70 | 3.01 | 2.70 | 3.01 | 3.01 | 11.48% | 10,109 |
| May 8, 2026 | 2.87 | 2.87 | 2.70 | 2.70 | 2.70 | -1.82% | 1,546 |
| May 7, 2026 | 2.74 | 2.90 | 2.65 | 2.75 | 2.75 | 7.00% | 8,537 |
| May 6, 2026 | 2.40 | 2.60 | 2.40 | 2.57 | 2.57 | 9.76% | 7,697 |
| May 5, 2026 | 2.35 | 2.35 | 2.11 | 2.34 | 2.34 | -0.36% | 10,086 |
| May 4, 2026 | 2.30 | 2.65 | 2.30 | 2.35 | 2.35 | 2.17% | 3,582 |
| May 1, 2026 | 2.30 | 2.31 | 2.30 | 2.30 | 2.30 | 0.44% | 7,626 |
| Apr 30, 2026 | 2.30 | 2.30 | 2.29 | 2.29 | 2.29 | 4.09% | 701 |
| Apr 29, 2026 | 1.82 | 2.26 | 1.82 | 2.20 | 2.20 | 11.11% | 12,221 |
| Apr 28, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 328 |
| Apr 27, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | -0.19% | 1,040 |
| Apr 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.81% | 216 |
| Apr 23, 2026 | 2.01 | 2.01 | 1.95 | 2.01 | 2.01 | 0.50% | 422 |
| Apr 22, 2026 | 1.91 | 2.00 | 1.72 | 2.00 | 2.00 | -1.38% | 5,435 |
| Apr 21, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.40% | 228 |
| Apr 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | 503 |
| Apr 17, 2026 | 2.05 | 2.16 | 1.95 | 1.95 | 1.95 | -7.14% | 1,921 |
| Apr 16, 2026 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | 5.00% | 1,849 |
| Apr 15, 2026 | 2.12 | 2.23 | 2.00 | 2.00 | 2.00 | -5.20% | 14,845 |
| Apr 14, 2026 | 1.51 | 2.11 | 1.51 | 2.11 | 2.11 | 22.66% | 7,050 |
| Apr 13, 2026 | 1.50 | 1.72 | 1.50 | 1.72 | 1.72 | 4.24% | 2,438 |
| Apr 10, 2026 | 1.58 | 1.80 | 1.56 | 1.65 | 1.65 | 5.10% | 2,857 |
| Apr 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -7.10% | 207 |
| Apr 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | 460 |
| Apr 7, 2026 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | 0.59% | 1,587 |
| Apr 6, 2026 | 1.56 | 1.72 | 1.56 | 1.70 | 1.70 | 8.97% | 9,728 |
| Apr 1, 2026 | 1.64 | 1.70 | 1.50 | 1.56 | 1.56 | 4.00% | 5,214 |
| Mar 31, 2026 | 1.44 | 1.67 | 1.44 | 1.50 | 1.50 | 2.74% | 838 |
| Mar 30, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 816 |
| Mar 27, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 4.17% | 987 |
| Mar 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | 216 |
| Mar 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.17% | 521 |
| Mar 23, 2026 | 1.43 | 1.60 | 1.43 | 1.44 | 1.44 | - | 6,581 |
| Mar 20, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -2.70% | 1,727 |
| Mar 18, 2026 | 1.55 | 1.71 | 1.45 | 1.48 | 1.48 | -4.52% | 1,922 |