Vislink Technologies, Inc. (VISL)
OTCMKTS · Delayed Price · Currency is USD
1.910
-0.140 (-6.83%)
Apr 20, 2026, 11:11 AM EST
Vislink Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | - | 1,380 |
| Feb 12, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | - | 875 |
| Feb 11, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | 0.59% | 1,493 |
| Feb 10, 2026 | 1.68 | 1.83 | 1.61 | 1.70 | 1.70 | 5.59% | 10,841 |
| Feb 9, 2026 | 1.81 | 1.81 | 1.59 | 1.61 | 1.61 | -11.20% | 16,237 |
| Feb 6, 2026 | 1.93 | 1.93 | 1.63 | 1.81 | 1.81 | -2.53% | 2,430 |
| Feb 5, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.12% | 355 |
| Feb 4, 2026 | 1.81 | 1.94 | 1.80 | 1.94 | 1.94 | -0.51% | 739 |
| Feb 3, 2026 | 2.04 | 2.04 | 1.95 | 1.95 | 1.95 | -4.88% | 1,091 |
| Feb 2, 2026 | 1.81 | 2.18 | 1.77 | 2.05 | 2.05 | 14.14% | 5,418 |
| Jan 30, 2026 | 2.05 | 2.05 | 1.77 | 1.80 | 1.80 | -3.96% | 1,410 |
| Jan 28, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.06% | 4,584 |
| Jan 27, 2026 | 1.87 | 2.10 | 1.87 | 1.89 | 1.89 | 1.07% | 1,429 |
| Jan 26, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 1,042 |
| Jan 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -7.45% | 392 |