Vislink Technologies, Inc. (VISL)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 3.7800 | 3.8600 | 3.6400 | 3.6400 | 3.6400 | 9,900 |
| Apr 17, 2024 | 4.3000 | 4.3000 | 3.4100 | 3.7900 | 3.7900 | 67,700 |
| Apr 16, 2024 | 4.1900 | 4.4900 | 3.9100 | 4.2400 | 4.2400 | 98,400 |
| Apr 15, 2024 | 3.4400 | 4.2400 | 3.4000 | 4.1800 | 4.1800 | 157,200 |
| Apr 12, 2024 | 3.5500 | 3.5500 | 3.3200 | 3.3200 | 3.3200 | 7,700 |
| Apr 11, 2024 | 3.2900 | 3.5000 | 3.2200 | 3.5000 | 3.5000 | 24,500 |
| Apr 10, 2024 | 3.2100 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 3,400 |
| Apr 09, 2024 | 3.2600 | 3.3000 | 3.2100 | 3.2100 | 3.2100 | 3,500 |
| Apr 08, 2024 | 3.3400 | 3.3400 | 3.1900 | 3.2200 | 3.2200 | 8,900 |
| Apr 05, 2024 | 3.2400 | 3.2900 | 3.1500 | 3.1800 | 3.1800 | 3,600 |
| Apr 04, 2024 | 3.1100 | 3.2900 | 3.0900 | 3.2500 | 3.2500 | 8,700 |
| Apr 03, 2024 | 3.1300 | 3.2000 | 3.1100 | 3.1200 | 3.1200 | 3,600 |
| Apr 02, 2024 | 3.4900 | 3.5000 | 3.0600 | 3.2100 | 3.2100 | 17,200 |
| Apr 01, 2024 | 3.4400 | 3.6000 | 3.2900 | 3.3800 | 3.3800 | 10,500 |
| Mar 28, 2024 | 3.3500 | 3.4800 | 3.2500 | 3.4300 | 3.4300 | 4,700 |
| Mar 27, 2024 | 3.2500 | 3.4000 | 3.2500 | 3.2700 | 3.2700 | 4,200 |
| Mar 26, 2024 | 3.1900 | 3.4900 | 3.1900 | 3.2000 | 3.2000 | 4,100 |
| Mar 25, 2024 | 3.3500 | 3.3500 | 3.2100 | 3.2100 | 3.2100 | 1,700 |
| Mar 22, 2024 | 3.3500 | 3.5500 | 3.3000 | 3.3700 | 3.3700 | 4,000 |
| Mar 21, 2024 | 3.4100 | 3.4100 | 3.2300 | 3.3000 | 3.3000 | 4,400 |
| Mar 20, 2024 | 3.3000 | 3.5100 | 3.3000 | 3.3100 | 3.3100 | 2,200 |
| Mar 19, 2024 | 3.2400 | 3.4800 | 3.2200 | 3.2300 | 3.2300 | 1,700 |
| Mar 18, 2024 | 3.3000 | 3.3500 | 3.2000 | 3.2400 | 3.2400 | 7,800 |
| Mar 15, 2024 | 3.4400 | 3.5200 | 3.3500 | 3.3500 | 3.3500 | 10,700 |
| Mar 14, 2024 | 3.5400 | 3.5400 | 3.3500 | 3.5300 | 3.5300 | 2,400 |
| Mar 13, 2024 | 3.5200 | 3.5200 | 3.2200 | 3.3600 | 3.3600 | 6,200 |
| Mar 12, 2024 | 3.4000 | 3.5100 | 3.1000 | 3.3200 | 3.3200 | 16,300 |
| Mar 11, 2024 | 3.3500 | 3.5100 | 3.3200 | 3.5100 | 3.5100 | 5,600 |
| Mar 08, 2024 | 3.4700 | 3.5500 | 3.3700 | 3.4800 | 3.4800 | 4,700 |
| Mar 07, 2024 | 3.5100 | 3.5900 | 3.4800 | 3.4800 | 3.4800 | 4,200 |
| Mar 06, 2024 | 3.4700 | 3.5000 | 3.4500 | 3.4500 | 3.4500 | 1,800 |
| Mar 05, 2024 | 3.3500 | 3.6600 | 3.3500 | 3.5000 | 3.5000 | 3,300 |
| Mar 04, 2024 | 3.4900 | 3.6500 | 3.3700 | 3.5200 | 3.5200 | 6,100 |
| Mar 01, 2024 | 3.5400 | 3.6000 | 3.3300 | 3.5400 | 3.5400 | 4,800 |
| Feb 29, 2024 | 3.3800 | 3.5900 | 3.3800 | 3.5900 | 3.5900 | 2,000 |
| Feb 28, 2024 | 3.3100 | 3.5400 | 3.3100 | 3.4200 | 3.4200 | 12,800 |
| Feb 27, 2024 | 3.4000 | 3.4200 | 3.1700 | 3.4000 | 3.4000 | 5,100 |
| Feb 26, 2024 | 3.3000 | 3.4100 | 3.1500 | 3.4100 | 3.4100 | 13,400 |
| Feb 23, 2024 | 3.2500 | 3.4900 | 3.2500 | 3.3100 | 3.3100 | 1,300 |
| Feb 22, 2024 | 3.3200 | 3.5000 | 3.2700 | 3.5000 | 3.5000 | 3,000 |
| Feb 21, 2024 | 3.3600 | 3.4700 | 3.3600 | 3.4100 | 3.4100 | 800 |
| Feb 20, 2024 | 3.4600 | 3.5000 | 3.2800 | 3.4800 | 3.4800 | 5,100 |
| Feb 16, 2024 | 3.2700 | 3.5000 | 3.2700 | 3.5000 | 3.5000 | 5,400 |
| Feb 15, 2024 | 3.4900 | 3.4900 | 3.3900 | 3.4600 | 3.4600 | 3,800 |
| Feb 14, 2024 | 3.5200 | 3.5200 | 3.4900 | 3.5000 | 3.5000 | 2,900 |
| Feb 13, 2024 | 3.1600 | 3.5000 | 3.1600 | 3.4600 | 3.4600 | 7,900 |
| Feb 12, 2024 | 3.4900 | 3.5000 | 3.2100 | 3.3600 | 3.3600 | 2,500 |
| Feb 09, 2024 | 3.2000 | 3.5600 | 3.2000 | 3.3300 | 3.3300 | 3,800 |
| Feb 08, 2024 | 3.2200 | 3.2900 | 3.1800 | 3.2400 | 3.2400 | 3,400 |
| Feb 07, 2024 | 3.1100 | 3.2900 | 3.1100 | 3.1400 | 3.1400 | 4,200 |
| Feb 06, 2024 | 3.1200 | 3.2700 | 3.1200 | 3.1300 | 3.1300 | 2,400 |
| Feb 05, 2024 | 3.1100 | 3.1200 | 3.1100 | 3.1200 | 3.1200 | 2,500 |
| Feb 02, 2024 | 3.2200 | 3.3000 | 3.1000 | 3.1900 | 3.1900 | 10,100 |
| Feb 01, 2024 | 3.1600 | 3.2500 | 3.1600 | 3.2200 | 3.2200 | 2,100 |
| Jan 31, 2024 | 3.2400 | 3.2400 | 3.1800 | 3.2000 | 3.2000 | 1,900 |
| Jan 30, 2024 | 3.4200 | 3.4200 | 3.1600 | 3.3600 | 3.3600 | 4,700 |
| Jan 29, 2024 | 3.3000 | 3.5700 | 3.2900 | 3.5000 | 3.5000 | 2,800 |
| Jan 26, 2024 | 3.2600 | 3.3900 | 3.2600 | 3.3900 | 3.3900 | 1,300 |
| Jan 25, 2024 | 3.2100 | 3.4300 | 3.2100 | 3.2700 | 3.2700 | 7,200 |
| Jan 24, 2024 | 3.2000 | 3.2500 | 3.1000 | 3.2500 | 3.2500 | 3,000 |
| Jan 23, 2024 | 3.1700 | 3.2000 | 3.1700 | 3.1800 | 3.1800 | 2,500 |
| Jan 22, 2024 | 3.3300 | 3.3300 | 3.1700 | 3.1800 | 3.1800 | 5,500 |
| Jan 19, 2024 | 3.2600 | 3.3900 | 3.2600 | 3.3900 | 3.3900 | 2,200 |
| Jan 18, 2024 | 3.1100 | 3.3200 | 3.1100 | 3.3200 | 3.3200 | 3,500 |
| Jan 17, 2024 | 3.1500 | 3.1600 | 3.0400 | 3.1100 | 3.1100 | 7,100 |
| Jan 16, 2024 | 3.3000 | 3.3100 | 3.0500 | 3.1600 | 3.1600 | 16,100 |
| Jan 12, 2024 | 3.3100 | 3.4100 | 3.3100 | 3.3200 | 3.3200 | 3,000 |
| Jan 11, 2024 | 3.5200 | 3.5700 | 3.3400 | 3.3400 | 3.3400 | 4,500 |
| Jan 10, 2024 | 3.6400 | 3.6800 | 3.5500 | 3.5600 | 3.5600 | 4,600 |
| Jan 09, 2024 | 3.7900 | 3.8700 | 3.5900 | 3.7000 | 3.7000 | 3,900 |
| Jan 08, 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6800 | 3.6800 | 3,800 |
| Jan 05, 2024 | 3.7700 | 3.7700 | 3.7200 | 3.7200 | 3.7200 | 1,800 |
| Jan 04, 2024 | 3.8000 | 3.8000 | 3.6300 | 3.7200 | 3.7200 | 2,700 |
| Jan 03, 2024 | 3.8000 | 3.8000 | 3.5700 | 3.5900 | 3.5900 | 13,100 |
| Jan 02, 2024 | 3.8000 | 3.9900 | 3.8000 | 3.8400 | 3.8400 | 4,800 |
| Dec 29, 2023 | 4.0900 | 4.0900 | 3.8500 | 3.8800 | 3.8800 | 6,900 |
| Dec 28, 2023 | 4.0000 | 4.2700 | 4.0000 | 4.1000 | 4.1000 | 7,700 |
| Dec 27, 2023 | 4.0400 | 4.2600 | 4.0400 | 4.1000 | 4.1000 | 8,100 |
| Dec 26, 2023 | 4.0000 | 4.1800 | 4.0000 | 4.0300 | 4.0300 | 7,100 |
| Dec 22, 2023 | 3.7500 | 4.3500 | 3.7500 | 4.0700 | 4.0700 | 11,500 |
| Dec 21, 2023 | 4.0500 | 4.0500 | 3.8500 | 3.9500 | 3.9500 | 9,600 |
| Dec 20, 2023 | 4.2000 | 4.3900 | 4.0500 | 4.0500 | 4.0500 | 13,600 |
| Dec 19, 2023 | 4.5000 | 4.5000 | 4.2000 | 4.2000 | 4.2000 | 45,700 |
| Dec 18, 2023 | 4.4500 | 4.6200 | 4.4300 | 4.5900 | 4.5900 | 6,800 |
| Dec 15, 2023 | 4.6500 | 4.6900 | 4.3600 | 4.6900 | 4.6900 | 11,800 |
| Dec 14, 2023 | 4.5500 | 4.6600 | 4.3300 | 4.6300 | 4.6300 | 23,400 |
| Dec 13, 2023 | 4.2100 | 4.5300 | 4.2000 | 4.5300 | 4.5300 | 10,400 |
| Dec 12, 2023 | 4.5700 | 4.6500 | 4.2100 | 4.2100 | 4.2100 | 20,400 |
| Dec 11, 2023 | 4.6800 | 4.6800 | 4.5000 | 4.5400 | 4.5400 | 28,800 |
| Dec 08, 2023 | 4.5000 | 4.7000 | 4.4000 | 4.6500 | 4.6500 | 27,200 |
| Dec 07, 2023 | 4.2700 | 4.4400 | 4.1800 | 4.4200 | 4.4200 | 8,700 |
| Dec 06, 2023 | 4.2100 | 4.3700 | 4.2100 | 4.3000 | 4.3000 | 11,500 |
| Dec 05, 2023 | 4.0500 | 4.2000 | 3.8600 | 4.2000 | 4.2000 | 10,600 |
| Dec 04, 2023 | 3.8700 | 4.1000 | 3.8200 | 4.1000 | 4.1000 | 8,400 |
| Dec 01, 2023 | 3.7600 | 4.0000 | 3.7600 | 4.0000 | 4.0000 | 9,400 |
| Nov 30, 2023 | 3.7600 | 3.9000 | 3.7500 | 3.8700 | 3.8700 | 4,200 |
| Nov 29, 2023 | 3.7500 | 3.8200 | 3.6600 | 3.7500 | 3.7500 | 14,300 |
| Nov 28, 2023 | 3.8400 | 3.9600 | 3.7800 | 3.8300 | 3.8300 | 2,900 |
| Nov 27, 2023 | 4.0300 | 4.0300 | 3.3700 | 3.7400 | 3.7400 | 30,800 |
| Nov 24, 2023 | 3.7400 | 4.0400 | 3.7400 | 4.0400 | 4.0400 | 10,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.