Vislink Technologies Inc (VISL) Historical Stock Data
3.37 ↑0.10 (3.12%)
As of March 28, 2024, 12:54pm EST.
Historical Data
In the past 30 trading days, VISL is up 1.42% a day on average. There have been 23 days where Vislink Technologies Inc closed green and 7 days where VISL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-02-22 | 3.32 | 3.50 | ↑$0.18 (5.42%) | 3.27 | 3.50 | 2.98K |
2024-02-21 | 3.36 | 3.41 | ↑$0.05 (1.49%) | 3.36 | 3.47 | 824 |
2024-02-20 | 3.46 | 3.48 | ↑$0.02 (0.58%) | 3.28 | 3.50 | 5.21K |
2024-02-16 | 3.27 | 3.50 | ↑$0.23 (7.03%) | 3.27 | 3.50 | 5.45K |
2024-02-15 | 3.49 | 3.46 | ↓$0.03 (-0.86%) | 3.39 | 3.49 | 3.84K |
2024-02-14 | 3.52 | 3.50 | ↓$0.02 (-0.67%) | 3.49 | 3.52 | 2.88K |
2024-02-13 | 3.16 | 3.46 | ↑$0.30 (9.55%) | 3.16 | 3.50 | 7.88K |
2024-02-12 | 3.49 | 3.36 | ↓$0.13 (-3.72%) | 3.21 | 3.50 | 2.53K |
2024-02-09 | 3.20 | 3.33 | ↑$0.13 (4.06%) | 3.20 | 3.56 | 3.77K |
2024-02-08 | 3.22 | 3.24 | ↑$0.02 (0.62%) | 3.18 | 3.29 | 3.43K |
2024-02-07 | 3.11 | 3.14 | ↑$0.03 (0.96%) | 3.11 | 3.29 | 4.16K |
2024-02-06 | 3.12 | 3.13 | ↑$0.01 (0.32%) | 3.12 | 3.27 | 2.44K |
2024-02-05 | 3.11 | 3.12 | ↑$0.01 (0.32%) | 3.11 | 3.12 | 2.46K |
2024-02-02 | 3.22 | 3.19 | ↓$0.03 (-0.93%) | 3.10 | 3.30 | 10.12K |
Create an account or log in to view more rows.
$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
$VISL news?
$VISL Going up