Vislink Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	3.15	3.28	3.15	3.15	-	-	85
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
Jun 30, 2026	2.98	3.00	2.98	2.99	2.99	-1.97%	959
Jun 29, 2026	2.96	3.05	2.96	3.05	3.05	-4.09%	2,536
Jun 26, 2026	3.10	3.18	3.10	3.18	3.18	5.30%	3,223
Jun 25, 2026	3.00	3.10	3.00	3.02	3.02	1.00%	1,588
Jun 24, 2026	2.99	2.99	2.99	2.99	2.99	-	286
Jun 23, 2026	2.90	3.13	2.90	2.99	2.99	-0.33%	5,798
Jun 22, 2026	2.78	3.35	2.78	3.00	3.00	11.11%	12,266
Jun 18, 2026	2.83	2.83	2.70	2.70	2.70	-	494
Jun 17, 2026	2.83	2.83	2.70	2.70	2.70	-	742
Jun 16, 2026	2.94	2.94	2.38	2.70	2.70	-10.00%	4,971
Jun 15, 2026	3.00	3.01	3.00	3.00	3.00	-1.23%	1,265
Jun 12, 2026	3.02	3.24	3.01	3.04	3.04	1.24%	1,767