Vislink Technologies Inc (VISL) Historical Stock Data
3.60 ↑0.18 (5.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VISL is up 0.54% a day on average. There have been 19 days where Vislink Technologies Inc closed green and 11 days where VISL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.46 | 3.50 | ↑$0.04 (1.16%) | 3.40 | 3.50 | 5.19K |
| 2024-12-19 | 3.46 | 3.42 | ↓$0.04 (-1.28%) | 3.41 | 3.52 | 5.25K |
| 2024-12-18 | 3.55 | 3.39 | ↓$0.16 (-4.64%) | 3.30 | 3.55 | 5.92K |
| 2024-12-17 | 3.53 | 3.49 | ↓$0.04 (-1.13%) | 3.40 | 3.82 | 29.09K |
| 2024-12-16 | 3.50 | 3.51 | ↑$0.01 (0.29%) | 3.34 | 3.78 | 17.51K |
| 2024-12-13 | 3.43 | 3.46 | ↑$0.03 (0.87%) | 3.17 | 3.47 | 31.20K |
| 2024-12-11 | 3.80 | 3.32 | ↓$0.48 (-12.54%) | 3.32 | 3.80 | 13.73K |
| 2024-12-10 | 4.32 | 3.60 | ↓$0.72 (-16.59%) | 3.40 | 4.32 | 58.56K |
| 2024-12-09 | 4.20 | 4.21 | ↑$0.01 (0.24%) | 4.20 | 4.48 | 4.37K |
| 2024-12-06 | 4.53 | 4.31 | ↓$0.22 (-4.86%) | 4.16 | 4.53 | 7.17K |
| 2024-12-02 | 4.43 | 4.88 | ↑$0.45 (10.16%) | 4.31 | 5.25 | 48.04K |
| 2024-11-29 | 4.28 | 4.54 | ↑$0.26 (6.17%) | 4.26 | 4.59 | 17.38K |
| 2024-11-25 | 4.24 | 4.73 | ↑$0.49 (11.56%) | 4.19 | 4.92 | 52.20K |
| 2024-11-22 | 4.18 | 4.28 | ↑$0.10 (2.32%) | 4.18 | 4.41 | 6.18K |
| 2024-11-21 | 4.23 | 4.35 | ↑$0.12 (2.84%) | 4.23 | 4.30 | 1.93K |
| 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 |
Create an account or log in to view more rows.
$VISL has just been halted from trading due to volatility.
$VISL lmao wtf was that
$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