Vistance Networks, Inc. (VISN)

Vistance Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	12.25	12.69	12.02	12.65	12.65	4.81%	4,899,934
Jun 10, 2026	12.06	12.28	11.76	12.07	12.07	-0.58%	6,298,772
Jun 9, 2026	12.17	12.20	11.56	12.14	12.14	1.00%	6,560,415
Jun 8, 2026	12.00	12.05	11.71	12.02	12.02	2.30%	2,963,715
Jun 5, 2026	12.25	12.25	11.65	11.75	11.75	-5.32%	6,269,411
Jun 4, 2026	12.12	12.45	12.03	12.41	12.41	1.64%	5,035,572
Jun 3, 2026	12.28	12.32	12.09	12.21	12.21	-1.85%	5,615,738
Jun 2, 2026	12.38	12.52	12.21	12.44	12.44	1.39%	6,572,980
Jun 1, 2026	12.33	12.45	11.95	12.27	12.27	-1.68%	5,703,961
May 29, 2026	12.53	12.60	12.27	12.48	12.48	0.89%	6,617,048
May 28, 2026	12.52	12.55	12.25	12.37	12.37	-0.96%	3,419,952
May 27, 2026	12.67	12.70	12.42	12.49	12.49	-1.42%	3,781,732
May 26, 2026	12.31	12.74	12.29	12.67	12.67	3.01%	5,998,794
May 22, 2026	12.00	12.49	11.94	12.30	12.30	3.36%	5,016,206
May 21, 2026	11.56	11.95	11.46	11.90	11.90	2.32%	4,422,241
May 20, 2026	11.26	11.65	11.19	11.63	11.63	4.12%	5,886,479
May 19, 2026	11.16	11.23	10.96	11.17	11.17	0.09%	8,941,304
May 18, 2026	11.45	11.56	11.10	11.16	11.16	-1.85%	7,682,881
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.