VISL

Vislink Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Vislink Technologies Inc VISL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.21 10.5% 2.21 06:32:50
Open Price Low Price High Price Close Price Prev Close
2.00
more quote information »

VISL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.72852.201.651.9212,925,5300.481527.86%
1 Month1.352.201.271.787,803,4130.8663.7%
3 Months1.262.201.111.604,092,0250.9575.4%
6 Months0.684.000.48031.413,418,5031.53225.0%
1 Year0.3294.000.110.606857212,779,2261.88571.73%
3 Years4.5828.000.110.65722927,345,442-2.37-51.77%
5 Years4.5828.000.110.65722927,345,442-2.37-51.77%

VISL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 2.00 0.08 4.17% 1.96 2.17 1.75 15,368,606
Jan 14 2021 1.92 0.14 7.87% 1.82 2.20 1.68 28,386,816
Jan 13 2021 1.78 0.10 5.95% 1.70 1.82 1.65 5,894,791
Jan 12 2021 1.68 -0.01 -0.59% 1.7285 1.75 1.66 2,051,905
Jan 11 2021 1.69 0.02 1.2% 1.58 1.83 1.55 4,484,984
Jan 08 2021 1.67 -0.09 -5.11% 1.78 1.78 1.63 2,659,528
Jan 07 2021 1.76 -0.22 -11.11% 1.98 1.98 1.58 14,406,384
Jan 06 2021 1.98 0.52 35.62% 1.46 1.99 1.46 15,459,570
Jan 05 2021 1.46 0.07 5.04% 1.39 1.50 1.37 2,129,764
Jan 04 2021 1.39 0.07 5.3% 1.31 1.39 1.27 2,003,967
Dec 31 2020 1.32 -0.03 -2.14% 1.34 1.36 1.28 1,320,114
Dec 30 2020 1.3489 0.00 -0.08% 1.37 1.39 1.32 1,680,107
Dec 29 2020 1.35 -0.22 -14.01% 1.58 1.5899 1.34 4,433,970
Dec 28 2020 1.57 0.03 1.95% 1.62 1.71 1.48 7,872,277
Dec 24 2020 1.54 -0.28 -15.38% 1.70 1.72 1.53 2,552,066
Dec 23 2020 1.82 0.15 8.98% 1.75 1.90 1.44 13,166,869
Dec 22 2020 1.67 0.43 34.68% 1.35 1.76 1.31 21,283,986
Dec 21 2020 1.24 -0.02 -1.59% 1.26 1.34 1.22 5,383,953
See More Historical Prices ยป
Your Recent History
NASDAQ
VISL
Vislink Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210119 11:51:57