VISL

Vislink Technologies Historical Data

VISL Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 1.22 -0.08 -6.15% 1.30 1.305 1.22 628,699
Oct 29 2020 1.30 -0.04 -2.99% 1.35 1.35 1.25 1,033,976
Oct 28 2020 1.34 0.02 1.52% 1.28 1.39 1.22 1,280,519
Oct 27 2020 1.32 0.07 5.6% 1.26 1.34 1.2056 1,054,035
Oct 26 2020 1.25 -0.05 -3.85% 1.29 1.30 1.25 348,659
Oct 23 2020 1.30 -0.02 -1.52% 1.32 1.3201 1.27 340,183
Oct 22 2020 1.32 0.02 1.54% 1.30 1.32 1.26 544,815
Oct 21 2020 1.30 -0.01 -0.76% 1.31 1.35 1.28 643,802
Oct 20 2020 1.31 -0.02 -1.5% 1.34 1.35 1.29 832,176
Oct 19 2020 1.33 -0.01 -0.75% 1.34 1.35 1.30 806,561
Oct 16 2020 1.34 -0.02 -1.47% 1.36 1.37 1.32 656,392
Oct 15 2020 1.36 -0.03 -2.16% 1.36 1.37 1.32 1,225,954
Oct 14 2020 1.39 0.01 0.72% 1.38 1.4191 1.36 894,138
Oct 13 2020 1.38 -0.02 -1.43% 1.40 1.47 1.35 1,319,932
Oct 12 2020 1.40 0.04 2.94% 1.35 1.42 1.34 1,164,591
Oct 09 2020 1.36 0.01 0.74% 1.36 1.40 1.34 1,061,850
Oct 08 2020 1.35 -0.12 -7.85% 1.41 1.459 1.33 3,457,326
Oct 07 2020 1.465 0.00 +0.00% 1.42 1.85 1.40 0
Oct 07 2020 1.465 0.12 8.52% 1.42 1.85 1.40 12,528,875
Oct 06 2020 1.35 0.00 0.0% 1.36 1.47 1.32 1,523,805
Oct 05 2020 1.35 0.01 0.75% 1.37 1.37 1.30 637,291
Oct 02 2020 1.34 0.02 1.52% 1.27 1.4096 1.25 2,332,772
Oct 01 2020 1.32 -0.04 -2.94% 1.34 1.355 1.31 553,427
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 07 2020 1.30 0.00 +0.00% 1.40 1.42 1.22 0
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
Aug 31 2020 1.74 -0.08 -4.4% 1.78 1.90 1.6901 2,575,217
Aug 28 2020 1.82 0.06 3.41% 1.70 1.83 1.68 968,057
Aug 27 2020 1.76 0.00 0.0% 1.72 1.78 1.67 978,469
Aug 26 2020 1.76 -0.01 -0.56% 1.76 1.92 1.68 2,851,089
Aug 25 2020 1.77 0.08 4.73% 1.65 1.84 1.64 1,928,538
Aug 24 2020 1.69 -0.13 -7.14% 1.76 1.89 1.65 1,512,318
Aug 21 2020 1.82 -0.05 -2.67% 1.845 1.95 1.77 1,673,355
Aug 20 2020 1.87 -0.12 -6.03% 1.95 2.03 1.83 1,137,880
Aug 19 2020 1.99 0.06 3.11% 1.90 2.15 1.87 3,430,322
Aug 18 2020 1.93 -0.11 -5.39% 2.01 2.06 1.8354 2,106,060
Aug 17 2020 2.04 -0.16 -7.27% 2.15 2.21 2.00 1,206,152
Aug 14 2020 2.20 -0.04 -1.79% 2.45 3.36 2.13 2,504,159
Aug 13 2020 2.24 -0.01 -0.44% 2.23 2.43 2.15 828,220
Aug 12 2020 2.25 -0.11 -4.66% 2.34 2.46 2.22 1,688,086
Aug 11 2020 2.36 -0.06 -2.48% 2.43 2.52 2.35 728,790
Aug 10 2020 2.42 -0.07 -2.81% 2.46 2.57 2.33 1,285,601
Aug 07 2020 2.49 -0.16 -6.04% 2.60 2.65 2.44 889,186
Aug 06 2020 2.65 -0.08 -2.93% 2.70 2.79 2.54 697,374
Aug 05 2020 2.73 0.13 5.0% 2.61 2.78 2.47 2,111,638
Aug 04 2020 2.60 0.03 1.17% 2.5035 2.74 2.41 3,262,352
Aug 03 2020 2.57 2.05 394.33% 2.93 4.00 2.55 3,487,487
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:20201031 17:33:39