Vislink Technologies, Inc. (VISL)
OTCMKTS · Delayed Price · Currency is USD
4.050
-0.015 (-0.37%)
Nov 3, 2026, 3:33 PM EST
Vislink Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.05 | 4.12 | 4.05 | 4.05 | 4.05 | -0.37% | 8,642 |
| Nov 2, 2026 | 4.10 | 4.10 | 4.07 | 4.07 | 4.07 | -1.81% | 742 |
| Oct 30, 2026 | 4.17 | 4.17 | 4.14 | 4.14 | 4.14 | -2.07% | 3,111 |
| Oct 29, 2026 | 4.09 | 4.27 | 4.09 | 4.23 | 4.23 | 5.42% | 4,400 |
| Oct 26, 2026 | 3.97 | 4.06 | 3.97 | 4.01 | 4.01 | -1.47% | 11,618 |
| Oct 22, 2026 | 3.70 | 4.11 | 3.70 | 4.07 | 4.07 | 1.95% | 11,769 |
| Oct 21, 2026 | 3.80 | 3.99 | 3.80 | 3.99 | 3.99 | -0.20% | 867 |
| Oct 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 272 |
| Oct 16, 2026 | 3.80 | 4.01 | 3.80 | 4.00 | 4.00 | 12.36% | 3,907 |
| Oct 15, 2026 | 3.20 | 3.56 | 3.20 | 3.56 | 3.56 | 1.71% | 286 |
| Oct 14, 2026 | 3.30 | 3.50 | 3.13 | 3.50 | 3.50 | 9.37% | 3,807 |
| Oct 13, 2026 | 3.18 | 3.49 | 3.18 | 3.20 | 3.20 | -7.99% | 13,782 |
| Oct 12, 2026 | 3.13 | 3.51 | 3.13 | 3.48 | 3.48 | 1.10% | 3,999 |
| Oct 9, 2026 | 3.13 | 3.44 | 3.13 | 3.44 | 3.44 | 1.87% | 5,683 |
| Oct 8, 2026 | 3.30 | 3.38 | 2.84 | 3.38 | 3.38 | 2.33% | 7,188 |
| Oct 7, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -4.35% | 1,762 |
| Oct 6, 2026 | 3.40 | 3.46 | 3.40 | 3.45 | 3.45 | -0.58% | 9,207 |
| Oct 5, 2026 | 3.48 | 3.49 | 3.45 | 3.47 | 3.47 | -0.29% | 6,137 |
| Oct 2, 2026 | 3.53 | 3.61 | 3.48 | 3.48 | 3.48 | -3.33% | 3,708 |
| Oct 1, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.98% | 192 |
| Sep 30, 2026 | 3.50 | 3.53 | 3.50 | 3.53 | 3.53 | - | 3,480 |
| Sep 29, 2026 | 3.50 | 3.53 | 3.50 | 3.53 | 3.53 | 0.86% | 2,575 |
| Sep 25, 2026 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -1.41% | 4,196 |
| Sep 24, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.14% | 271 |
| Sep 23, 2026 | 3.59 | 3.59 | 3.51 | 3.51 | 3.51 | -3.04% | 1,356 |
| Sep 22, 2026 | 3.49 | 3.62 | 3.49 | 3.62 | 3.62 | 3.72% | 7,323 |
| Sep 21, 2026 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 0.29% | 827 |
| Sep 18, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.87% | 552 |
| Sep 17, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -0.58% | 5,069 |
| Sep 16, 2026 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | - | 1,187 |
| 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 |