Vistance Networks, Inc. (VISN)
NASDAQ: VISN · Real-Time Price · USD
6.04
-0.08 (-1.31%)
Oct 14, 2026, 9:52 AM EDT - Market open
Vistance Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 6.08 | 6.10 | 6.05 | 6.04 | 6.04 | -1.31% | 282,678 |
| Oct 13, 2026 | 6.00 | 6.15 | 6.00 | 6.12 | 6.12 | 0.66% | 4,148,066 |
| Oct 12, 2026 | 6.02 | 6.10 | 5.98 | 6.08 | 6.08 | 0.50% | 4,213,222 |
| Oct 9, 2026 | 6.06 | 6.10 | 5.91 | 6.05 | 6.05 | 0.50% | 4,006,696 |
| Oct 8, 2026 | 6.05 | 6.06 | 5.87 | 6.02 | 6.02 | -0.82% | 5,731,831 |
| Oct 7, 2026 | 6.01 | 6.11 | 5.99 | 6.07 | 6.07 | -1.30% | 5,374,865 |
| Oct 6, 2026 | 6.24 | 6.25 | 6.09 | 6.15 | 6.15 | -0.81% | 4,553,626 |
| Oct 5, 2026 | 6.23 | 6.23 | 6.10 | 6.20 | 6.20 | -0.16% | 4,399,299 |
| Oct 2, 2026 | 6.15 | 6.30 | 6.13 | 6.21 | 6.21 | 0.81% | 6,766,023 |
| Oct 1, 2026 | 5.99 | 6.19 | 5.90 | 6.16 | 6.16 | 3.01% | 6,242,646 |
| Sep 30, 2026 | 6.03 | 6.04 | 5.92 | 5.98 | 5.98 | 0.67% | 5,950,907 |
| Sep 29, 2026 | 6.12 | 6.13 | 5.92 | 5.94 | 5.94 | -2.46% | 6,745,557 |
| Sep 28, 2026 | 6.17 | 6.23 | 5.95 | 6.09 | 6.09 | -2.09% | 6,635,258 |
| Sep 25, 2026 | 6.39 | 6.39 | 6.20 | 6.22 | 6.22 | -2.05% | 6,163,920 |
| Sep 24, 2026 | 6.38 | 6.41 | 6.30 | 6.35 | 6.35 | -1.55% | 4,007,386 |
| Sep 23, 2026 | 6.49 | 6.51 | 6.42 | 6.45 | 6.45 | -0.46% | 5,710,748 |
| Sep 22, 2026 | 6.48 | 6.60 | 6.45 | 6.48 | 6.48 | - | 3,868,422 |
| 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 |