Vislink Technologies, Inc. (VISL)
OTCMKTS · Delayed Price · Currency is USD
3.470
0.00 (0.00%)
Sep 15, 2026, 3:40 PM EST
Vislink Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | - | 569 |
| Sep 14, 2026 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | 0.46% | 5,917 |
| Sep 11, 2026 | 3.42 | 3.46 | 3.42 | 3.45 | 3.45 | 3.03% | 1,282 |
| Sep 10, 2026 | 3.30 | 3.45 | 3.30 | 3.35 | 3.35 | 4.03% | 4,971 |
| Sep 9, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | 1.98% | 835 |
| Sep 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.94% | 310 |
| Sep 4, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.13% | 1,000 |
| Sep 3, 2026 | 3.27 | 3.27 | 3.19 | 3.19 | 3.19 | -2.87% | 442 |
| Sep 2, 2026 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | - | 1,027 |
| Sep 1, 2026 | 3.18 | 3.28 | 3.15 | 3.28 | 3.28 | 2.50% | 2,210 |
| Aug 28, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | -2.14% | 4,843 |
| Aug 27, 2026 | 3.19 | 3.27 | 3.16 | 3.27 | 3.27 | 3.81% | 1,660 |
| Aug 26, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 1,582 |
| Aug 24, 2026 | 3.23 | 3.23 | 3.12 | 3.15 | 3.15 | 1.61% | 877 |
| Aug 21, 2026 | 3.12 | 3.12 | 2.73 | 3.10 | 3.10 | -6.49% | 11,171 |
| Aug 20, 2026 | 3.35 | 3.40 | 3.32 | 3.32 | 3.32 | -0.15% | 853 |
| Aug 19, 2026 | 2.94 | 3.32 | 2.94 | 3.32 | 3.32 | 17.73% | 15,230 |
| Aug 18, 2026 | 3.14 | 3.20 | 2.70 | 2.82 | 2.82 | 0.36% | 1,390 |
| Aug 17, 2026 | 3.06 | 3.06 | 2.78 | 2.81 | 2.81 | -6.64% | 6,787 |
| Aug 14, 2026 | 2.80 | 3.34 | 2.80 | 3.01 | 3.01 | 9.06% | 6,898 |
| Aug 13, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -1.43% | 619 |
| Aug 12, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | -0.36% | 2,259 |
| Aug 11, 2026 | 2.82 | 2.84 | 2.81 | 2.81 | 2.81 | 1.01% | 2,459 |
| Aug 10, 2026 | 2.81 | 2.81 | 2.73 | 2.78 | 2.78 | 1.16% | 4,073 |
| Aug 7, 2026 | 2.79 | 2.80 | 2.75 | 2.75 | 2.75 | -1.43% | 1,653 |
| Aug 5, 2026 | 2.75 | 2.79 | 2.75 | 2.79 | 2.79 | - | 1,167 |
| Aug 4, 2026 | 2.75 | 2.79 | 2.75 | 2.79 | 2.79 | 1.59% | 629 |
| Aug 3, 2026 | 2.72 | 2.75 | 2.70 | 2.75 | 2.75 | 0.59% | 1,246 |
| Jul 31, 2026 | 2.76 | 2.76 | 2.73 | 2.73 | 2.73 | -1.09% | 1,192 |
| Jul 30, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 852 |
| Jul 29, 2026 | 2.75 | 2.77 | 2.75 | 2.76 | 2.76 | 2.22% | 1,180 |
| Jul 28, 2026 | 2.70 | 2.75 | 2.70 | 2.70 | 2.70 | 4.25% | 3,816 |
| Jul 27, 2026 | 2.80 | 2.80 | 2.59 | 2.59 | 2.59 | -8.06% | 8,740 |
| Jul 24, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.16% | 1,426 |
| Jul 23, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.38% | 614 |
| Jul 22, 2026 | 2.87 | 2.89 | 2.87 | 2.89 | 2.89 | -3.67% | 604 |
| Jul 21, 2026 | 3.00 | 3.03 | 2.93 | 3.00 | 3.00 | - | 12,481 |
| Jul 20, 2026 | 2.95 | 3.01 | 2.95 | 3.00 | 3.00 | 4.90% | 4,460 |
| Jul 17, 2026 | 2.97 | 2.97 | 2.86 | 2.86 | 2.86 | 0.35% | 778 |
| Jul 16, 2026 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -1.72% | 2,217 |
| Jul 15, 2026 | 2.97 | 2.97 | 2.90 | 2.90 | 2.90 | -2.36% | 404 |
| Jul 14, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.68% | 1,216 |
| Jul 13, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | 0.72% | 1,180 |
| Jul 10, 2026 | 2.81 | 2.90 | 2.81 | 2.90 | 2.90 | 3.33% | 4,804 |
| Jul 9, 2026 | 2.76 | 2.83 | 2.76 | 2.81 | 2.81 | 3.56% | 1,868 |
| Jul 8, 2026 | 2.75 | 2.88 | 2.71 | 2.71 | 2.71 | -6.10% | 1,688 |
| Jul 7, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.82% | 329 |
| Jul 6, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.36% | 1,389 |
| Jul 2, 2026 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | -1.34% | 3,359 |
| Jul 1, 2026 | 2.91 | 2.99 | 2.91 | 2.99 | 2.99 | - | 684 |