Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vislink Technologies Inc (NQ: VISL )

4.460 -0.060 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 4.560 4.780 4.130 4.460 46,066 -0.06(-1.33%)
Nov 25, 2024 4.240 4.920 4.160 4.520 188,787 +0.12(+2.73%)
Nov 22, 2024 4.181 4.420 4.181 4.400 12,814 +0.07(+1.62%)
Nov 21, 2024 4.230 4.450 4.140 4.330 13,084 -0.04(-0.92%)
Nov 20, 2024 4.180 4.500 4.180 4.370 5,613 +0.09(+2.10%)
Nov 19, 2024 4.150 4.994 4.150 4.280 20,082 +0.09(+2.15%)
Nov 18, 2024 4.380 4.380 4.100 4.190 29,186 -0.16(-3.68%)
Nov 15, 2024 4.500 4.690 4.350 4.350 31,525 -0.10(-2.25%)
Nov 14, 2024 5.350 5.350 3.700 4.450 104,106 -2.15(-32.58%)
Nov 13, 2024 6.380 6.740 6.300 6.600 24,053 +0.14(+2.17%)
Nov 12, 2024 6.270 6.570 6.100 6.460 11,909 +0.14(+2.27%)
Nov 11, 2024 6.020 6.600 5.990 6.317 18,395 +0.30(+4.93%)
Nov 08, 2024 5.940 6.169 5.842 6.020 11,846 -0.09(-1.47%)
Nov 07, 2024 6.040 6.300 5.980 6.110 7,239 -0.01(-0.17%)
Nov 06, 2024 6.010 6.365 6.010 6.120 13,899 +0.10(+1.66%)
Nov 05, 2024 6.230 6.240 6.020 6.020 10,038 -0.23(-3.68%)
Nov 04, 2024 6.070 6.337 5.990 6.250 7,960 +0.17(+2.86%)
Nov 01, 2024 6.100 6.220 6.076 6.076 5,341 +0.05(+0.76%)
Oct 31, 2024 6.180 6.220 5.960 6.030 12,503 -0.16(-2.58%)
Oct 30, 2024 6.240 6.440 5.980 6.190 15,712 -0.06(-0.96%)
Oct 29, 2024 6.030 6.399 6.000 6.250 21,543 +0.16(+2.63%)
Oct 28, 2024 6.170 6.215 5.960 6.090 113,757 -0.11(-1.78%)
Oct 25, 2024 6.237 6.392 6.200 6.200 6,154 -0.12(-1.93%)
Oct 24, 2024 6.190 6.370 6.190 6.322 3,054 -0.09(-1.36%)
Oct 23, 2024 6.330 6.430 6.210 6.409 13,549 +0.12(+1.87%)
Oct 22, 2024 6.130 6.360 6.020 6.292 6,300 +0.01(+0.18%)
Oct 21, 2024 6.310 6.330 5.979 6.280 2,716 -0.14(-2.18%)
Oct 18, 2024 6.340 6.430 5.940 6.420 5,613 +0.19(+3.05%)
Oct 17, 2024 6.190 6.440 6.150 6.230 16,947 +0.03(+0.40%)
Oct 16, 2024 6.090 6.260 6.000 6.205 29,379 +0.04(+0.65%)
Oct 15, 2024 6.100 6.190 5.970 6.165 6,684 +0.07(+1.07%)
Oct 14, 2024 5.910 6.130 5.812 6.100 5,785 +0.07(+1.13%)
Oct 11, 2024 6.040 6.150 5.910 6.032 18,286 +0.11(+1.82%)
Oct 10, 2024 5.810 6.060 5.810 5.924 1,035 -0.04(-0.64%)
Oct 09, 2024 5.950 6.100 5.900 5.962 10,115 -0.16(-2.58%)
Oct 08, 2024 6.190 6.210 5.822 6.120 8,654 +0.00(+0.00%)
Oct 07, 2024 6.220 6.350 6.050 6.120 24,151 +0.02(+0.33%)
Oct 04, 2024 6.020 6.400 6.020 6.100 13,693 -0.15(-2.40%)
Oct 03, 2024 6.280 6.280 6.001 6.250 6,985 +0.07(+1.13%)
Oct 02, 2024 6.150 6.307 6.052 6.180 3,090 +0.13(+2.15%)
Oct 01, 2024 6.090 6.100 6.050 6.050 13,206 -0.15(-2.42%)
Sep 30, 2024 6.290 6.615 5.930 6.200 21,617 -0.14(-2.28%)
Sep 27, 2024 6.320 6.720 6.196 6.345 15,475 +0.04(+0.71%)
Sep 26, 2024 6.320 6.580 6.070 6.300 13,420 -0.02(-0.32%)
Sep 25, 2024 6.676 6.795 6.320 6.320 17,088 -0.24(-3.66%)
Sep 24, 2024 6.560 6.750 6.530 6.560 1,430 +0.01(+0.15%)
Sep 23, 2024 6.920 6.920 6.550 6.550 6,882 -0.41(-5.89%)
Sep 20, 2024 6.830 6.960 6.680 6.960 10,715 +0.09(+1.38%)
Sep 19, 2024 6.800 6.990 6.800 6.865 8,682 +0.21(+3.08%)
Sep 18, 2024 6.120 6.755 6.120 6.660 30,100 +0.68(+11.37%)
Sep 17, 2024 6.190 6.470 5.980 5.980 27,740 -0.16(-2.61%)
Sep 16, 2024 5.910 6.140 5.830 6.140 4,994 +0.11(+1.82%)
Sep 13, 2024 5.570 6.060 5.259 6.030 16,928 +0.39(+6.93%)
Sep 12, 2024 5.790 5.790 5.200 5.639 24,828 +0.03(+0.52%)
Sep 11, 2024 5.820 6.030 5.600 5.610 18,615 -0.37(-6.19%)
Sep 10, 2024 5.760 6.180 5.755 5.980 14,683 +0.31(+5.47%)
Sep 09, 2024 6.050 6.260 5.610 5.670 27,373 -0.38(-6.28%)
Sep 06, 2024 6.600 6.600 5.950 6.050 16,667 -0.56(-8.47%)
Sep 05, 2024 6.540 6.700 6.350 6.610 23,369 +0.23(+3.54%)
Sep 04, 2024 6.320 6.770 6.310 6.384 26,809 +0.08(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.