Vislink Technologies, Inc. (VISL)
OTCMKTS · Delayed Price · Currency is USD
2.700
0.00 (0.00%)
May 11, 2026, 12:09 PM EST
Vislink Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 9.74% | 7,697 |
| May 5, 2026 | 2.35 | 2.35 | 2.11 | 2.34 | 2.34 | -0.34% | 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 | -0.20% | 1,040 |
| Apr 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.80% | 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 | -5.21% | 14,845 |
| Apr 14, 2026 | 1.51 | 2.11 | 1.51 | 2.11 | 2.11 | 22.67% | 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 |
| Mar 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -7.19% | 119 |
| Mar 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 12.08% | 228 |
| Mar 13, 2026 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -3.87% | 698 |
| Mar 11, 2026 | 1.73 | 1.77 | 1.55 | 1.55 | 1.55 | -8.82% | 3,093 |
| Mar 10, 2026 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | -2.35% | 1,376 |
| Mar 6, 2026 | 1.56 | 1.74 | 1.45 | 1.74 | 1.74 | 11.60% | 1,076 |
| Mar 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 5.41% | 359 |
| Mar 2, 2026 | 1.55 | 1.60 | 1.48 | 1.48 | 1.48 | -5.55% | 1,312 |
| Feb 27, 2026 | 1.55 | 1.65 | 1.55 | 1.57 | 1.57 | -4.33% | 2,251 |
| Feb 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 9.20% | 2,300 |
| Feb 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 574 |
| Feb 24, 2026 | 1.53 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 22,119 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 366 |
| Feb 19, 2026 | 1.50 | 1.67 | 1.49 | 1.50 | 1.50 | - | 12,075 |
| Feb 18, 2026 | 1.75 | 1.75 | 1.48 | 1.50 | 1.50 | -14.29% | 10,107 |
| Feb 17, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.34% | 1,737 |