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
-0.04 -2.94% 1.32 18:50:37
Close Price Low Price High Price Open Price Previous Close
1.32 1.31 1.355 1.34 1.36
more quote information »

VISL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.271.461.181.391,623,0880.053.94%
1 Month1.451.691.181.372,050,471-0.13-8.97%
3 Months0.624.000.48030.95564234,894,2340.70112.9%
6 Months0.1734.000.1410.585911518,991,1051.15663.01%
1 Year0.53994.000.110.510548812,116,2390.7801144.49%
3 Years4.5828.000.110.57729778,115,370-3.26-71.19%
5 Years4.5828.000.110.57729778,115,370-3.26-71.19%

VISL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 1.36 -0.01 -0.73% 1.35 1.3899 1.29 764,476
Sep 29 2020 1.37 0.00 0.0% 1.38 1.38 1.33 622,008
Sep 28 2020 1.37 -0.02 -1.44% 1.42 1.46 1.35 1,309,553
Sep 25 2020 1.39 -0.01 -0.71% 1.38 1.42 1.34 1,058,134
Sep 24 2020 1.40 0.13 10.24% 1.27 1.44 1.18 4,361,271
Sep 23 2020 1.27 -0.09 -6.62% 1.37 1.37 1.22 1,128,708
Sep 22 2020 1.36 0.03 2.26% 1.33 1.42 1.30 1,847,596
Sep 21 2020 1.33 -0.05 -3.62% 1.36 1.361 1.31 505,754
Sep 18 2020 1.38 -0.02 -1.43% 1.39 1.415 1.38 265,691
Sep 17 2020 1.40 -0.02 -1.41% 1.40 1.45 1.37 586,361
Sep 16 2020 1.42 -0.03 -2.07% 1.44 1.46 1.375 614,391
Sep 15 2020 1.45 -0.03 -2.03% 1.46 1.47 1.40 606,024
Sep 14 2020 1.48 0.10 7.25% 1.365 1.50 1.33 1,167,484
Sep 11 2020 1.38 0.00 0.0% 1.3602 1.504 1.30 3,388,900
Sep 10 2020 1.38 0.04 2.99% 1.30 1.69 1.29 14,677,072
Sep 09 2020 1.34 0.05 3.88% 1.27 1.47 1.26 4,372,828
Sep 08 2020 1.29 -0.01 -0.77% 1.25 1.375 1.21 1,305,174
Sep 04 2020 1.30 -0.11 -7.8% 1.40 1.42 1.22 1,250,603
Sep 03 2020 1.41 -0.08 -5.37% 1.45 1.52 1.40 571,363
Sep 02 2020 1.49 -0.11 -6.88% 1.54 1.67 1.42 1,269,134
Sep 01 2020 1.60 -0.14 -8.05% 1.70 1.74 1.56 1,395,608
See More Historical Prices »
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:20201001 23:22:57