Vislink Technologies Inc (VISL) Historical Stock Data
3.97 ↑0.15 (3.92%)
As of April 24, 2024, 3:02pm EST.
Historical Data
In the past 30 trading days, VISL is up 0.38% a day on average. There have been 18 days where Vislink Technologies Inc closed green and 12 days where VISL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.91 | 3.97 | ↑$0.06 (1.53%) | 3.91 | 4.05 | 4.69K |
| 2024-04-24 | 4.00 | 3.82 | ↓$0.18 (-4.50%) | 3.71 | 4.02 | 8.91K |
| 2024-04-19 | 3.63 | 3.72 | ↑$0.09 (2.48%) | 3.53 | 3.94 | 13.59K |
| 2024-04-18 | 3.78 | 3.64 | ↓$0.14 (-3.70%) | 3.64 | 3.86 | 9.91K |
| 2024-04-17 | 4.30 | 3.79 | ↓$0.51 (-11.86%) | 3.41 | 4.30 | 66.99K |
| 2024-04-15 | 3.44 | 4.18 | ↑$0.74 (21.60%) | 3.40 | 4.24 | 146.91K |
| 2024-04-12 | 3.55 | 3.32 | ↓$0.23 (-6.40%) | 3.32 | 3.55 | 7.73K |
| 2024-04-09 | 3.26 | 3.21 | ↓$0.04 (-1.38%) | 3.21 | 3.30 | 3.53K |
| 2024-04-05 | 3.24 | 3.18 | ↓$0.06 (-1.85%) | 3.15 | 3.29 | 3.59K |
| 2024-04-04 | 3.11 | 3.25 | ↑$0.14 (4.50%) | 3.09 | 3.29 | 8.74K |
| 2024-04-03 | 3.13 | 3.12 | ↓$0.00 (-0.16%) | 3.11 | 3.20 | 3.58K |
| 2024-04-02 | 3.49 | 3.21 | ↓$0.28 (-8.02%) | 3.06 | 3.50 | 17.20K |
| 2024-04-01 | 3.44 | 3.38 | ↓$0.06 (-1.74%) | 3.29 | 3.60 | 10.51K |
| 2024-03-28 | 3.35 | 3.43 | ↑$0.08 (2.39%) | 3.25 | 3.48 | 4.71K |
| 2024-03-27 | 3.25 | 3.27 | ↑$0.02 (0.56%) | 3.25 | 3.40 | 4.21K |
| 2024-03-26 | 3.19 | 3.20 | ↑$0.01 (0.31%) | 3.19 | 3.49 | 4.10K |
| 2024-03-25 | 3.35 | 3.21 | ↓$0.14 (-4.18%) | 3.21 | 3.35 | 1.73K |
| 2024-03-22 | 3.35 | 3.37 | ↑$0.02 (0.49%) | 3.30 | 3.55 | 3.67K |
| 2024-03-15 | 3.44 | 3.35 | ↓$0.09 (-2.64%) | 3.35 | 3.52 | 11K |
| 2024-03-11 | 3.35 | 3.51 | ↑$0.16 (4.78%) | 3.32 | 3.51 | 5.55K |
| 2024-03-08 | 3.47 | 3.48 | ↑$0.00 (0.14%) | 3.37 | 3.55 | 4.70K |
| 2024-03-07 | 3.51 | 3.48 | ↓$0.03 (-0.85%) | 3.48 | 3.59 | 4.23K |
| 2024-03-05 | 3.35 | 3.50 | ↑$0.15 (4.47%) | 3.35 | 3.66 | 3.30K |
| 2024-03-04 | 3.49 | 3.52 | ↑$0.03 (0.86%) | 3.37 | 3.65 | 6.16K |
| 2024-03-01 | 3.54 | 3.54 | ↑$0.00 (0.00%) | 3.33 | 3.60 | 4.77K |
| 2024-02-29 | 3.38 | 3.59 | ↑$0.21 (6.21%) | 3.38 | 3.59 | 2.04K |
| 2024-02-28 | 3.31 | 3.42 | ↑$0.11 (3.32%) | 3.31 | 3.54 | 12.82K |
| 2024-02-27 | 3.40 | 3.40 | ↑$0.00 (0.00%) | 3.17 | 3.42 | 5.07K |
| 2024-02-26 | 3.30 | 3.41 | ↑$0.11 (3.33%) | 3.15 | 3.41 | 13.47K |
| 2024-02-23 | 3.25 | 3.31 | ↑$0.06 (1.71%) | 3.25 | 3.49 | 1.29K |
Create an account or log in to view more rows.
$VISL Spike it!
$VISL Wish I shorted
$VISL Hold on to your Butts.
$VISL when is earnings
$VISL Time to buy here
$VISL market starting to dump
$VISL Bearish..
$VISL This may be your last opportunity to buy on the cheap??
$VISL lets see if it can hold the line
$VISL ATH tomorrow we can do it