Vistance Networks, Inc. (VISN)
NASDAQ: VISN · Real-Time Price · USD
6.45
-0.03 (-0.46%)
At close: Sep 23, 2026, 4:00 PM EDT
6.49
+0.04 (0.62%)
After-hours: Sep 23, 2026, 6:19 PM EDT
Vistance Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.49 | 6.51 | 6.42 | 6.46 | 6.46 | -0.39% | 5,704,895 |
| Sep 22, 2026 | 6.48 | 6.60 | 6.45 | 6.48 | 6.48 | - | 3,868,210 |
| Sep 21, 2026 | 6.56 | 6.58 | 6.43 | 6.48 | 6.48 | -1.37% | 7,432,297 |
| Sep 18, 2026 | 6.51 | 6.63 | 6.46 | 6.57 | 6.57 | 1.86% | 30,856,593 |
| Sep 17, 2026 | 6.72 | 6.72 | 6.43 | 6.45 | 6.45 | -0.92% | 6,459,103 |
| Sep 16, 2026 | 6.79 | 6.79 | 6.49 | 6.51 | 6.51 | -3.27% | 6,672,137 |
| Sep 15, 2026 | 6.50 | 6.78 | 6.50 | 6.73 | 6.73 | 4.10% | 8,174,861 |
| Sep 14, 2026 | 6.40 | 6.72 | 6.39 | 6.47 | 6.47 | -0.23% | 10,475,523 |
| Sep 11, 2026 | 6.49 | 6.53 | 6.43 | 6.48 | 6.48 | 1.25% | 4,925,759 |
| Sep 10, 2026 | 6.34 | 6.46 | 6.33 | 6.40 | 6.40 | -0.08% | 4,324,085 |
| Sep 9, 2026 | 6.45 | 6.52 | 6.37 | 6.41 | 6.41 | -1.00% | 4,955,894 |
| Sep 8, 2026 | 6.40 | 6.58 | 6.36 | 6.47 | 6.47 | 1.09% | 6,266,935 |
| Sep 4, 2026 | 6.35 | 6.46 | 6.26 | 6.40 | 6.40 | 0.47% | 6,258,852 |
| Sep 3, 2026 | 6.39 | 6.51 | 6.32 | 6.37 | 6.37 | -1.55% | 6,648,351 |
| Sep 2, 2026 | 6.20 | 6.56 | 6.20 | 6.47 | 6.47 | 4.02% | 10,137,189 |
| Sep 1, 2026 | 6.21 | 6.32 | 6.07 | 6.22 | 6.22 | -1.43% | 8,443,292 |
| Aug 31, 2026 | 6.21 | 6.48 | 6.19 | 6.31 | 6.31 | 4.13% | 18,644,400 |
| Aug 28, 2026 | 6.80 | 6.85 | 6.00 | 6.06 | 6.06 | -8.60% | 31,223,654 |
| Aug 27, 2026 | 11.61 | 11.70 | 11.33 | 11.63 | 6.63 | 5.25% | 7,603,070 |
| Aug 26, 2026 | 10.98 | 11.09 | 10.90 | 11.05 | 6.30 | 0.09% | 13,119,433 |
| Aug 25, 2026 | 10.96 | 11.07 | 10.76 | 11.04 | 6.29 | 1.85% | 5,755,331 |
| Aug 24, 2026 | 11.11 | 11.18 | 10.82 | 10.84 | 6.18 | -3.30% | 8,270,759 |
| Aug 21, 2026 | 11.35 | 11.35 | 11.07 | 11.21 | 6.39 | -0.88% | 6,465,849 |
| Aug 20, 2026 | 11.18 | 11.36 | 11.13 | 11.31 | 6.45 | 0.98% | 7,456,243 |
| Aug 19, 2026 | 11.39 | 11.47 | 11.11 | 11.20 | 6.38 | -1.58% | 11,998,195 |
| Aug 18, 2026 | 11.48 | 11.59 | 11.18 | 11.38 | 6.49 | -2.40% | 9,531,822 |
| Aug 17, 2026 | 11.52 | 11.77 | 11.51 | 11.66 | 6.65 | 1.13% | 7,060,310 |
| Aug 14, 2026 | 11.48 | 11.54 | 11.30 | 11.53 | 6.57 | 1.59% | 5,036,173 |
| Aug 13, 2026 | 11.79 | 11.90 | 11.26 | 11.35 | 6.47 | -1.99% | 5,802,834 |
| Aug 12, 2026 | 11.75 | 11.97 | 11.50 | 11.58 | 6.60 | -1.03% | 6,941,804 |
| Aug 11, 2026 | 11.40 | 11.73 | 11.26 | 11.70 | 6.67 | 2.45% | 12,840,381 |
| Aug 10, 2026 | 10.79 | 11.47 | 10.68 | 11.42 | 6.51 | 4.39% | 12,177,931 |
| Aug 7, 2026 | 10.20 | 10.96 | 10.18 | 10.94 | 6.24 | 8.32% | 16,667,708 |
| Aug 6, 2026 | 10.97 | 11.18 | 10.06 | 10.10 | 5.76 | -18.22% | 24,195,507 |
| Aug 5, 2026 | 12.50 | 12.53 | 12.28 | 12.35 | 7.04 | -1.12% | 6,453,639 |
| Aug 4, 2026 | 12.24 | 12.52 | 12.19 | 12.49 | 7.12 | 3.65% | 7,861,158 |
| Aug 3, 2026 | 11.77 | 12.08 | 11.61 | 12.05 | 6.87 | 2.64% | 6,565,267 |
| Jul 31, 2026 | 11.85 | 11.93 | 11.68 | 11.74 | 6.69 | 0.26% | 6,906,655 |
| Jul 30, 2026 | 11.79 | 11.87 | 11.58 | 11.71 | 6.68 | 1.39% | 6,011,404 |
| Jul 29, 2026 | 11.84 | 11.91 | 11.52 | 11.55 | 6.58 | -2.28% | 4,170,307 |
| Jul 28, 2026 | 11.73 | 11.84 | 11.46 | 11.82 | 6.74 | -0.25% | 6,336,224 |
| Jul 27, 2026 | 11.87 | 11.91 | 11.63 | 11.85 | 6.76 | 0.42% | 4,062,081 |
| Jul 24, 2026 | 11.92 | 12.21 | 11.76 | 11.80 | 6.73 | -1.17% | 3,514,587 |
| Jul 23, 2026 | 11.93 | 12.09 | 11.86 | 11.94 | 6.81 | -1.16% | 3,754,632 |
| Jul 22, 2026 | 12.32 | 12.38 | 12.03 | 12.08 | 6.89 | -3.21% | 4,321,662 |
| Jul 21, 2026 | 12.10 | 12.50 | 12.02 | 12.48 | 7.11 | 4.79% | 4,976,227 |
| Jul 20, 2026 | 12.29 | 12.35 | 11.80 | 11.91 | 6.79 | -1.81% | 7,938,749 |
| Jul 17, 2026 | 11.96 | 12.37 | 11.92 | 12.13 | 6.92 | 0.41% | 5,473,753 |
| Jul 16, 2026 | 12.21 | 12.29 | 12.04 | 12.08 | 6.89 | -1.95% | 4,690,471 |
| Jul 15, 2026 | 12.27 | 12.36 | 11.93 | 12.32 | 7.02 | 1.90% | 6,716,114 |