Skip to main content
logo
Vistance Networks, Inc. (VISN)
NASDAQ: VISN · Real-Time Price · USD
12.26
-0.54 (-4.18%)
May 1, 2026, 12:56 PM EDT - Market open

Vistance Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202612.9012.9211.9912.31--3.79%7,159,392
Apr 30, 202612.7513.2212.6012.8012.8022.21%29,851,226
Apr 29, 20269.9010.839.8210.4710.475.76%16,202,275
Apr 28, 20269.6410.179.479.909.90-49.31%20,552,011
Apr 27, 202619.3719.6819.1619.539.530.67%5,269,520
Apr 24, 202619.2119.4118.9419.409.471.68%3,925,329
Apr 23, 202619.1019.4418.9419.089.31-0.57%4,750,272
Apr 22, 202619.0019.2218.7519.199.361.86%6,337,378
Apr 21, 202619.1619.3518.7318.849.19-1.41%3,727,725
Apr 20, 202618.6919.2018.5519.119.330.10%5,512,060
Apr 17, 202619.1519.5019.0319.099.320.58%3,859,971
Apr 16, 202618.8819.2518.7918.989.26-3,955,528
Apr 15, 202619.0019.1018.3518.989.26-7,370,254
Apr 14, 202619.3519.4718.9418.989.26-1.66%4,020,640
Apr 13, 202618.8819.4118.6619.309.421.74%8,772,925
Apr 10, 202618.9719.0518.5018.979.261.28%5,004,367
Apr 9, 202618.6219.1518.6218.739.140.54%7,248,759
Apr 8, 202618.9519.0017.7618.639.090.16%6,367,991
Apr 7, 202618.5818.7818.3718.609.08-0.80%4,138,623
Apr 6, 202618.6918.8218.4218.759.150.11%2,436,800
Apr 2, 202617.8218.7417.7018.739.142.07%3,325,714
Apr 1, 202618.5918.5918.0818.358.950.82%5,009,001
Mar 31, 202617.7818.2617.6318.208.883.35%5,351,622
Mar 30, 202617.9818.1017.5117.618.59-1.89%3,598,733
Mar 27, 202618.3018.3017.8217.958.76-1.97%3,191,530
Mar 26, 202618.3118.9418.1918.318.93-0.92%2,867,742
Mar 25, 202618.3718.8718.3118.489.021.82%3,307,672
Mar 24, 202617.6318.5117.5718.158.862.48%3,814,462
Mar 23, 202617.8218.2317.5317.718.64-0.06%3,352,647
Mar 20, 202617.7417.8317.4417.728.65-0.62%6,112,610
Mar 19, 202617.4217.9717.3617.838.700.96%6,648,451
Mar 18, 202617.8218.1217.6317.668.62-0.90%3,212,227
Mar 17, 202617.6518.0417.6517.828.700.91%2,353,778
Mar 16, 202617.8518.0017.6117.668.620.40%4,056,638
Mar 13, 202617.9618.3617.5017.598.58-1.07%3,772,715
Mar 12, 202617.3917.8417.3017.788.680.11%4,629,281
Mar 11, 202617.5017.7917.5017.768.670.62%3,749,438
Mar 10, 202617.9118.3017.6317.658.61-0.56%5,438,544
Mar 9, 202617.0117.9216.8517.758.663.14%6,526,498
Mar 6, 202617.3017.6617.0117.218.40-3.69%7,501,692
Mar 5, 202617.2617.9917.1717.878.721.77%5,453,585
Mar 4, 202617.4117.6617.0617.568.570.86%6,268,948
Mar 3, 202617.1717.6016.6217.418.50-2.46%8,607,876
Mar 2, 202617.1217.9216.8317.858.711.59%8,788,952
Feb 27, 202617.0017.9216.5017.578.57-1.40%9,586,166
Feb 26, 202617.6017.9116.3817.828.700.11%10,439,030
Feb 25, 202617.9718.1917.7517.808.69-0.84%2,950,245
Feb 24, 202617.9918.1617.6417.958.760.28%3,096,425
Feb 23, 202618.7718.8317.5117.908.73-5.64%4,841,691
Feb 20, 202618.5119.3018.4418.979.262.32%2,558,064