Vistance Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.00	12.35	11.94	12.29	-	3.28%	1,477,611
May 21, 2026	11.56	11.95	11.46	11.90	11.90	2.32%	4,378,662
May 20, 2026	11.26	11.65	11.19	11.63	11.63	4.12%	5,885,860
May 19, 2026	11.16	11.23	10.96	11.17	11.17	0.09%	8,941,127
May 18, 2026	11.45	11.56	11.10	11.16	11.16	-1.85%	7,681,754
May 15, 2026	11.24	11.54	11.22	11.37	11.37	-0.52%	6,470,570
May 14, 2026	11.60	11.60	11.17	11.43	11.43	-0.70%	9,400,999
May 13, 2026	11.85	11.89	11.49	11.51	11.51	-2.21%	8,260,284
May 12, 2026	11.99	12.00	11.46	11.77	11.77	-2.00%	8,774,456
May 11, 2026	11.72	12.09	11.61	12.01	12.01	2.47%	9,806,007
May 8, 2026	12.00	12.00	11.57	11.72	11.72	-1.51%	6,815,153
May 7, 2026	12.06	12.27	11.67	11.90	11.90	-2.54%	11,525,037
May 6, 2026	12.24	12.49	12.13	12.21	12.21	-0.57%	9,803,539
May 5, 2026	12.50	12.54	12.20	12.28	12.28	-0.65%	7,397,634
May 4, 2026	11.86	12.42	11.86	12.36	12.36	3.60%	12,162,339
May 1, 2026	12.90	12.92	11.90	11.93	11.93	-6.76%	13,997,506
Apr 30, 2026	12.75	13.22	12.60	12.80	12.80	22.21%	30,132,949
Apr 29, 2026	9.90	10.83	9.82	10.47	10.47	5.76%	16,668,292
Apr 28, 2026	9.64	10.17	9.47	9.90	9.90	3.88%	20,559,552
Apr 27, 2026	19.37	19.68	19.16	19.53	9.53	0.67%	5,269,520
Apr 24, 2026	19.21	19.41	18.94	19.40	9.47	1.68%	3,925,329
Apr 23, 2026	19.10	19.44	18.94	19.08	9.31	-0.57%	4,750,272
Apr 22, 2026	19.00	19.22	18.75	19.19	9.36	1.86%	6,337,378
Apr 21, 2026	19.16	19.35	18.73	18.84	9.19	-1.41%	3,727,725
Apr 20, 2026	18.69	19.20	18.55	19.11	9.33	0.10%	5,512,060
Apr 17, 2026	19.15	19.50	19.03	19.09	9.32	0.58%	3,859,971
Apr 16, 2026	18.88	19.25	18.79	18.98	9.26	-	3,955,528
Apr 15, 2026	19.00	19.10	18.35	18.98	9.26	-	7,370,254
Apr 14, 2026	19.35	19.47	18.94	18.98	9.26	-1.66%	4,020,640
Apr 13, 2026	18.88	19.41	18.66	19.30	9.42	1.74%	8,772,925
Apr 10, 2026	18.97	19.05	18.50	18.97	9.26	1.28%	5,004,367
Apr 9, 2026	18.62	19.15	18.62	18.73	9.14	0.54%	7,248,759
Apr 8, 2026	18.95	19.00	17.76	18.63	9.09	0.16%	6,367,991
Apr 7, 2026	18.58	18.78	18.37	18.60	9.08	-0.80%	4,138,623
Apr 6, 2026	18.69	18.82	18.42	18.75	9.15	0.11%	2,436,800
Apr 2, 2026	17.82	18.74	17.70	18.73	9.14	2.07%	3,325,714
Apr 1, 2026	18.59	18.59	18.08	18.35	8.95	0.82%	5,009,001
Mar 31, 2026	17.78	18.26	17.63	18.20	8.88	3.35%	5,351,622
Mar 30, 2026	17.98	18.10	17.51	17.61	8.59	-1.89%	3,598,733
Mar 27, 2026	18.30	18.30	17.82	17.95	8.76	-1.97%	3,191,530
Mar 26, 2026	18.31	18.94	18.19	18.31	8.93	-0.92%	2,867,742
Mar 25, 2026	18.37	18.87	18.31	18.48	9.02	1.82%	3,307,672
Mar 24, 2026	17.63	18.51	17.57	18.15	8.86	2.48%	3,814,462
Mar 23, 2026	17.82	18.23	17.53	17.71	8.64	-0.06%	3,352,647
Mar 20, 2026	17.74	17.83	17.44	17.72	8.65	-0.62%	6,112,610
Mar 19, 2026	17.42	17.97	17.36	17.83	8.70	0.96%	6,648,451
Mar 18, 2026	17.82	18.12	17.63	17.66	8.62	-0.90%	3,212,227
Mar 17, 2026	17.65	18.04	17.65	17.82	8.70	0.91%	2,353,778
Mar 16, 2026	17.85	18.00	17.61	17.66	8.62	0.40%	4,056,638
Mar 13, 2026	17.96	18.36	17.50	17.59	8.58	-1.07%	3,772,715