Vislink Technologies Inc (VISL) Historical Stock Data

1.71 ↓0.04 (-2.29%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VISL is down -0.56% a day on average. There have been 16 days where Vislink Technologies Inc closed green and 14 days where VISL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-08	1.75	1.71	↓$0.04 (-2.29%)	1.71	1.75	526
2025-12-05	1.72	1.75	↑$0.03 (1.74%)	1.72	1.75	201
2025-12-04	1.87	1.72	↓$0.15 (-8.02%)	1.71	1.87	2.70K
2025-12-03	1.87	1.87	↑$0.00 (0.00%)	1.86	1.87	424
2025-12-02	1.89	1.89	↑$0.00 (0.00%)	1.89	1.89	272
2025-11-28	1.90	2.10	↑$0.20 (10.53%)	1.85	2.10	659
2025-11-26	1.85	1.85	↑$0.00 (0.00%)	1.85	1.85	15
2025-11-25	1.90	1.90	↑$0.00 (0.00%)	1.90	1.91	371
2025-11-24	2.08	1.92	↓$0.16 (-7.69%)	1.92	2.08	354
2025-11-21	2.11	2.08	↓$0.03 (-1.42%)	2.08	2.20	303
2025-11-20	2.18	2.11	↓$0.07 (-3.21%)	2.11	2.36	3.82K
2025-11-19	2.45	2.25	↓$0.20 (-8.16%)	2.25	2.45	1.58K
2025-11-18	2.26	2.25	↓$0.01 (-0.44%)	2.25	2.40	1.66K
2025-11-17	2.60	2.26	↓$0.34 (-13.08%)	2.25	2.60	1.72K
2025-11-14	2.65	2.65	↑$0.00 (0.00%)	2.65	2.65	1
2025-11-13	2.70	2.79	↑$0.09 (3.33%)	2.62	2.79	1.79K
2025-11-12	2.75	2.70	↓$0.05 (-1.82%)	2.70	2.80	624
2025-11-11	2.38	2.66	↑$0.28 (11.76%)	2.30	2.79	3.47K
2025-11-07	2.45	2.28	↓$0.17 (-6.94%)	2.27	2.45	363
2025-11-06	2.30	2.45	↑$0.15 (6.52%)	2.30	2.45	366
2025-11-05	2.27	2.36	↑$0.09 (3.96%)	2.27	2.45	401
2025-11-04	2.38	2.38	↑$0.00 (0.00%)	2.38	2.75	234
2025-11-03	2.53	2.48	↓$0.05 (-1.98%)	2.47	2.53	175
2025-10-31	2.55	2.48	↓$0.07 (-2.75%)	2.48	2.55	128
2025-10-30	2.47	2.47	↑$0.00 (0.00%)	2.47	2.47	705
2025-10-29	2.58	2.57	↓$0.01 (-0.39%)	2.51	2.59	234
2025-10-28	3.16	2.58	↓$0.58 (-18.35%)	2.56	3.16	2.86K
2025-10-27	2.76	2.79	↑$0.03 (1.09%)	2.76	3.18	465
2025-10-24	2.72	2.76	↑$0.04 (1.47%)	2.72	3.20	740
2025-10-23	2.43	2.90	↑$0.47 (19.34%)	2.43	3.02	1.93K