Vislink Technologies, Inc. (VISL)
NASDAQ: VISL · Real-Time Price · USD
4.370
+0.100 (2.34%)
Nov 20, 2024, 4:00 PM EST - Market closed
Vislink Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.18 | 4.50 | 4.18 | 4.37 | 4.37 | 2.10% | 5,613 |
| Nov 19, 2024 | 4.15 | 4.99 | 4.15 | 4.28 | 4.28 | 2.15% | 20,082 |
| Nov 18, 2024 | 4.38 | 4.38 | 4.10 | 4.19 | 4.19 | -3.68% | 29,189 |
| Nov 15, 2024 | 4.50 | 4.69 | 4.35 | 4.35 | 4.35 | -2.25% | 31,525 |
| Nov 14, 2024 | 5.35 | 5.35 | 3.70 | 4.45 | 4.45 | -32.58% | 104,106 |
| Nov 13, 2024 | 6.38 | 6.74 | 6.30 | 6.60 | 6.60 | 2.17% | 24,103 |
| Nov 12, 2024 | 6.27 | 6.57 | 6.10 | 6.46 | 6.46 | 2.26% | 11,909 |
| Nov 11, 2024 | 6.02 | 6.60 | 5.99 | 6.32 | 6.32 | 4.93% | 18,395 |
| Nov 8, 2024 | 5.94 | 6.17 | 5.84 | 6.02 | 6.02 | -1.47% | 11,846 |
| Nov 7, 2024 | 6.04 | 6.30 | 5.98 | 6.11 | 6.11 | -0.16% | 7,247 |
| Nov 6, 2024 | 6.01 | 6.37 | 6.01 | 6.12 | 6.12 | 1.66% | 13,899 |
| Nov 5, 2024 | 6.23 | 6.24 | 6.02 | 6.02 | 6.02 | -3.68% | 10,043 |
| Nov 4, 2024 | 6.07 | 6.34 | 5.99 | 6.25 | 6.25 | 2.86% | 7,960 |
| Nov 1, 2024 | 6.10 | 6.22 | 6.08 | 6.08 | 6.08 | 0.76% | 5,341 |
| Oct 31, 2024 | 6.18 | 6.22 | 5.96 | 6.03 | 6.03 | -2.58% | 12,503 |
| Oct 30, 2024 | 6.24 | 6.44 | 5.98 | 6.19 | 6.19 | -0.96% | 15,712 |
| Oct 29, 2024 | 6.03 | 6.40 | 6.00 | 6.25 | 6.25 | 2.63% | 21,543 |
| Oct 28, 2024 | 6.17 | 6.22 | 5.96 | 6.09 | 6.09 | -1.77% | 113,757 |
| Oct 25, 2024 | 6.24 | 6.39 | 6.20 | 6.20 | 6.20 | -1.93% | 6,154 |
| Oct 24, 2024 | 6.19 | 6.37 | 6.19 | 6.32 | 6.32 | -1.36% | 3,054 |
| Oct 23, 2024 | 6.33 | 6.43 | 6.21 | 6.41 | 6.41 | 1.86% | 13,549 |
| Oct 22, 2024 | 6.13 | 6.36 | 6.02 | 6.29 | 6.29 | 0.19% | 6,300 |
| Oct 21, 2024 | 6.31 | 6.33 | 5.98 | 6.28 | 6.28 | -2.18% | 2,716 |
| Oct 18, 2024 | 6.34 | 6.43 | 5.94 | 6.42 | 6.42 | 3.05% | 5,613 |
| Oct 17, 2024 | 6.19 | 6.44 | 6.15 | 6.23 | 6.23 | 0.40% | 16,947 |
| Oct 16, 2024 | 6.09 | 6.26 | 6.00 | 6.21 | 6.21 | 0.65% | 29,379 |
| Oct 15, 2024 | 6.10 | 6.19 | 5.97 | 6.17 | 6.17 | 1.07% | 6,684 |
| Oct 14, 2024 | 5.91 | 6.13 | 5.81 | 6.10 | 6.10 | 1.13% | 5,860 |
| Oct 11, 2024 | 6.04 | 6.15 | 5.91 | 6.03 | 6.03 | 1.82% | 18,286 |
| Oct 10, 2024 | 5.81 | 6.06 | 5.81 | 5.92 | 5.92 | -0.64% | 1,035 |
| Oct 9, 2024 | 5.95 | 6.10 | 5.90 | 5.96 | 5.96 | -2.58% | 10,115 |
| Oct 8, 2024 | 6.19 | 6.21 | 5.82 | 6.12 | 6.12 | - | 8,654 |
| Oct 7, 2024 | 6.22 | 6.35 | 6.05 | 6.12 | 6.12 | 0.33% | 24,151 |
| Oct 4, 2024 | 6.02 | 6.40 | 6.02 | 6.10 | 6.10 | -2.40% | 13,693 |
| Oct 3, 2024 | 6.28 | 6.28 | 6.00 | 6.25 | 6.25 | 1.13% | 6,985 |
| Oct 2, 2024 | 6.15 | 6.31 | 6.05 | 6.18 | 6.18 | 2.15% | 3,090 |
| Oct 1, 2024 | 6.09 | 6.10 | 6.05 | 6.05 | 6.05 | -2.42% | 13,236 |
| Sep 30, 2024 | 6.29 | 6.62 | 5.93 | 6.20 | 6.20 | -2.29% | 21,617 |
| Sep 27, 2024 | 6.32 | 6.72 | 6.20 | 6.35 | 6.35 | 0.71% | 15,475 |
| Sep 26, 2024 | 6.32 | 6.58 | 6.07 | 6.30 | 6.30 | -0.32% | 13,420 |
| Sep 25, 2024 | 6.68 | 6.80 | 6.32 | 6.32 | 6.32 | -3.66% | 17,089 |
| Sep 24, 2024 | 6.56 | 6.75 | 6.53 | 6.56 | 6.56 | 0.15% | 1,434 |
| Sep 23, 2024 | 6.92 | 6.92 | 6.55 | 6.55 | 6.55 | -5.89% | 6,882 |
| Sep 20, 2024 | 6.83 | 6.96 | 6.68 | 6.96 | 6.96 | 1.38% | 10,715 |
| Sep 19, 2024 | 6.80 | 6.99 | 6.80 | 6.87 | 6.87 | 3.08% | 8,692 |
| Sep 18, 2024 | 6.12 | 6.76 | 6.12 | 6.66 | 6.66 | 11.37% | 30,109 |
| Sep 17, 2024 | 6.19 | 6.47 | 5.98 | 5.98 | 5.98 | -2.61% | 27,744 |
| Sep 16, 2024 | 5.91 | 6.14 | 5.83 | 6.14 | 6.14 | 1.82% | 4,994 |
| Sep 13, 2024 | 5.57 | 6.06 | 5.26 | 6.03 | 6.03 | 6.93% | 16,928 |
| Sep 12, 2024 | 5.79 | 5.79 | 5.20 | 5.64 | 5.64 | 0.52% | 24,828 |
| Sep 11, 2024 | 5.82 | 6.03 | 5.60 | 5.61 | 5.61 | -6.19% | 18,615 |
| Sep 10, 2024 | 5.76 | 6.18 | 5.76 | 5.98 | 5.98 | 5.47% | 14,683 |
| Sep 9, 2024 | 6.05 | 6.26 | 5.61 | 5.67 | 5.67 | -6.28% | 27,374 |
| Sep 6, 2024 | 6.60 | 6.60 | 5.95 | 6.05 | 6.05 | -8.47% | 16,667 |
| Sep 5, 2024 | 6.54 | 6.70 | 6.35 | 6.61 | 6.61 | 3.54% | 23,372 |
| Sep 4, 2024 | 6.32 | 6.77 | 6.31 | 6.38 | 6.38 | 1.33% | 26,809 |
| Sep 3, 2024 | 6.69 | 6.83 | 6.18 | 6.30 | 6.30 | -6.25% | 22,270 |
| Aug 30, 2024 | 6.75 | 6.85 | 6.64 | 6.72 | 6.72 | -2.18% | 4,090 |
| Aug 29, 2024 | 6.76 | 6.96 | 6.76 | 6.87 | 6.87 | 2.94% | 5,064 |
| Aug 28, 2024 | 6.96 | 7.01 | 6.51 | 6.67 | 6.67 | -4.93% | 11,461 |
| Aug 27, 2024 | 7.30 | 7.33 | 6.89 | 7.02 | 7.02 | -2.50% | 16,095 |
| Aug 26, 2024 | 7.07 | 7.25 | 6.74 | 7.20 | 7.20 | 2.56% | 22,729 |
| Aug 23, 2024 | 6.94 | 7.04 | 6.87 | 7.02 | 7.02 | -0.57% | 10,318 |
| Aug 22, 2024 | 6.99 | 7.09 | 6.82 | 7.06 | 7.06 | 1.00% | 11,997 |
| Aug 21, 2024 | 6.90 | 6.99 | 6.46 | 6.99 | 6.99 | 2.79% | 43,484 |
| Aug 20, 2024 | 7.08 | 7.31 | 6.75 | 6.80 | 6.80 | -5.42% | 36,826 |
| Aug 19, 2024 | 7.55 | 7.58 | 6.95 | 7.19 | 7.19 | -4.64% | 15,800 |
| Aug 16, 2024 | 7.60 | 7.65 | 7.40 | 7.54 | 7.54 | 2.72% | 9,516 |
| Aug 15, 2024 | 7.55 | 7.80 | 7.17 | 7.34 | 7.34 | 2.80% | 13,868 |
| Aug 14, 2024 | 6.67 | 7.57 | 6.05 | 7.14 | 7.14 | 5.47% | 40,544 |
| Aug 13, 2024 | 6.57 | 6.84 | 6.54 | 6.77 | 6.77 | 5.45% | 27,782 |
| Aug 12, 2024 | 6.23 | 6.80 | 5.96 | 6.42 | 6.42 | 0.31% | 23,961 |
| Aug 9, 2024 | 6.15 | 6.59 | 6.15 | 6.40 | 6.40 | -0.31% | 32,470 |
| Aug 8, 2024 | 6.16 | 6.87 | 6.16 | 6.42 | 6.42 | -1.38% | 5,091 |
| Aug 7, 2024 | 6.83 | 6.89 | 6.51 | 6.51 | 6.51 | -3.98% | 13,983 |
| Aug 6, 2024 | 6.89 | 7.00 | 6.61 | 6.78 | 6.78 | -0.59% | 9,165 |
| Aug 5, 2024 | 6.19 | 6.95 | 6.14 | 6.82 | 6.82 | 0.89% | 20,394 |
| Aug 2, 2024 | 6.60 | 7.00 | 5.73 | 6.76 | 6.76 | 0.48% | 85,943 |
| Aug 1, 2024 | 7.16 | 7.49 | 6.67 | 6.73 | 6.73 | -6.03% | 17,863 |
| Jul 31, 2024 | 7.35 | 7.48 | 7.10 | 7.16 | 7.16 | -2.59% | 10,462 |
| Jul 30, 2024 | 8.11 | 8.15 | 7.22 | 7.35 | 7.35 | -8.58% | 35,378 |
| Jul 29, 2024 | 7.62 | 8.10 | 7.60 | 8.04 | 8.04 | 6.07% | 39,952 |
| Jul 26, 2024 | 6.70 | 7.73 | 6.46 | 7.58 | 7.58 | 14.94% | 58,191 |
| Jul 25, 2024 | 6.64 | 6.80 | 6.34 | 6.60 | 6.60 | -1.27% | 28,305 |
| Jul 24, 2024 | 6.74 | 6.88 | 6.34 | 6.68 | 6.68 | -1.62% | 55,934 |
| Jul 23, 2024 | 6.96 | 7.07 | 6.08 | 6.79 | 6.79 | -1.16% | 71,582 |
| Jul 22, 2024 | 6.50 | 7.27 | 6.18 | 6.87 | 6.87 | 5.37% | 91,166 |
| Jul 19, 2024 | 6.88 | 7.09 | 6.38 | 6.52 | 6.52 | -5.09% | 150,008 |
| Jul 18, 2024 | 5.73 | 6.97 | 5.65 | 6.87 | 6.87 | 22.79% | 108,170 |
| Jul 17, 2024 | 5.74 | 6.47 | 5.18 | 5.60 | 5.60 | -5.17% | 145,217 |
| Jul 16, 2024 | 5.25 | 6.24 | 5.25 | 5.90 | 5.90 | 13.46% | 63,711 |
| Jul 15, 2024 | 4.85 | 5.22 | 4.80 | 5.20 | 5.20 | 8.56% | 31,737 |
| Jul 12, 2024 | 4.73 | 4.88 | 4.63 | 4.79 | 4.79 | 2.79% | 26,383 |
| Jul 11, 2024 | 4.33 | 4.66 | 4.33 | 4.66 | 4.66 | 7.13% | 14,292 |
| Jul 10, 2024 | 4.20 | 4.41 | 4.08 | 4.35 | 4.35 | 3.57% | 3,035 |
| Jul 9, 2024 | 4.24 | 4.25 | 4.11 | 4.20 | 4.20 | -3.27% | 5,129 |
| Jul 8, 2024 | 4.36 | 4.40 | 4.21 | 4.34 | 4.34 | -1.25% | 3,243 |
| Jul 5, 2024 | 4.44 | 4.44 | 4.20 | 4.40 | 4.40 | -0.97% | 5,981 |
| Jul 3, 2024 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 1.60% | 1,111 |
| Jul 2, 2024 | 4.30 | 4.45 | 4.30 | 4.37 | 4.37 | -0.46% | 1,230 |