Vislink Technologies Inc (VISL) Historical Stock Data
4.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VISL is up 1.42% a day on average. There have been 21 days where Vislink Technologies Inc closed green and 9 days where VISL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 4.15 | 4.60 | ↑$0.45 (10.84%) | 4.15 | 4.35 | 12.38K |
| 2024-11-18 | 4.38 | 4.11 | ↓$0.27 (-6.16%) | 4.10 | 4.38 | 13.55K |
| 2024-11-15 | 4.50 | 4.46 | ↓$0.04 (-0.89%) | 4.44 | 4.69 | 16.97K |
| 2024-11-11 | 6.02 | 6.32 | ↑$0.30 (4.93%) | 5.99 | 6.60 | 18.38K |
| 2024-11-08 | 5.94 | 6.02 | ↑$0.08 (1.35%) | 5.84 | 6.17 | 11.85K |
| 2024-11-07 | 6.04 | 6.11 | ↑$0.07 (1.16%) | 5.98 | 6.30 | 7.20K |
| 2024-11-04 | 6.07 | 6.18 | ↑$0.11 (1.81%) | 5.99 | 6.22 | 3.24K |
| 2024-11-01 | 6.10 | 6.08 | ↓$0.02 (-0.39%) | 6.08 | 6.22 | 5.34K |
| 2024-10-30 | 6.24 | 6.28 | ↑$0.04 (0.56%) | 5.98 | 6.40 | 5.80K |
| 2024-10-29 | 6.03 | 6.36 | ↑$0.33 (5.39%) | 6.00 | 6.40 | 18.54K |
| 2024-10-28 | 6.17 | 6.09 | ↓$0.08 (-1.30%) | 5.96 | 6.22 | 113.72K |
| 2024-10-25 | 6.24 | 6.32 | ↑$0.08 (1.33%) | 6.24 | 6.24 | 728 |
| 2024-10-24 | 6.19 | 6.32 | ↑$0.13 (2.13%) | 6.19 | 6.37 | 3.04K |
| 2024-10-23 | 6.33 | 6.41 | ↑$0.08 (1.25%) | 6.21 | 6.43 | 13.39K |
| 2024-10-21 | 6.31 | 6.28 | ↓$0.03 (-0.48%) | 5.98 | 6.33 | 2.72K |
| 2024-10-18 | 6.34 | 6.42 | ↑$0.08 (1.26%) | 5.94 | 6.43 | 5.61K |
| 2024-10-16 | 6.09 | 6.15 | ↑$0.06 (0.99%) | 6.00 | 6.26 | 4.89K |
| 2024-10-11 | 6.04 | 6.03 | ↓$0.01 (-0.14%) | 5.91 | 6.15 | 18.29K |
| 2024-10-09 | 5.95 | 5.96 | ↑$0.01 (0.20%) | 5.90 | 6.10 | 10.12K |
| 2024-10-07 | 6.22 | 6.12 | ↓$0.10 (-1.61%) | 6.05 | 6.35 | 24.15K |
| 2024-10-04 | 6.02 | 6.10 | ↑$0.08 (1.33%) | 6.02 | 6.40 | 13.69K |
| 2024-10-03 | 6.28 | 6.25 | ↓$0.03 (-0.48%) | 6.00 | 6.28 | 6.99K |
| 2024-10-02 | 6.15 | 6.18 | ↑$0.03 (0.49%) | 6.05 | 6.31 | 3.09K |
| 2024-09-30 | 6.29 | 6.20 | ↓$0.09 (-1.43%) | 5.93 | 6.62 | 21.60K |
| 2024-09-27 | 6.32 | 6.34 | ↑$0.02 (0.39%) | 6.20 | 6.72 | 15.47K |
| 2024-09-24 | 6.56 | 6.56 | ↑$0.00 (0.00%) | 6.53 | 6.75 | 1.35K |
| 2024-09-20 | 6.83 | 6.96 | ↑$0.13 (1.87%) | 6.68 | 6.96 | 10.70K |
| 2024-09-19 | 6.80 | 6.91 | ↑$0.11 (1.62%) | 6.80 | 6.85 | 1.69K |
| 2024-09-18 | 6.12 | 6.66 | ↑$0.54 (8.82%) | 6.12 | 6.76 | 29.95K |
| 2024-09-13 | 5.57 | 6.00 | ↑$0.43 (7.72%) | 5.26 | 5.99 | 4.80K |
Create an account or log in to view more rows.
$VISL has just been halted from trading due to volatility.
$VISL has just been halted from trading due to volatility.
$VISL Chill out and chill some more. It's all temporary.
$VISL warming up
$VISL Puts or calls eod Monday
$VISL coming now
$VISL cup and handle!
$VISL I don't know shit
but I know I'm holdin till I at least triple up
$VISL green is good
$VISL Spike it!