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
0.00 0.0% 1.29 19:00:00
Open Price Low Price High Price Close Price Previous Close
1.29
more quote information »

VISL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.321.341.251.301,131,938-0.03-2.27%
1 Month1.341.421.111.262,212,482-0.05-3.73%
3 Months1.271.851.111.352,245,0960.021.57%
6 Months0.354.000.31150.926041310,286,6550.94268.57%
1 Year0.284.000.110.540895412,275,8491.01360.71%
3 Years4.5828.000.110.6033837,503,639-3.29-71.85%
5 Years4.5828.000.110.6033837,503,639-3.29-71.85%

VISL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 1.29 -0.04 -3.01% 1.31 1.34 1.27 1,484,324
Nov 30 2020 1.33 0.02 1.53% 1.34 1.34 1.26 887,808
Nov 27 2020 1.31 0.01 0.77% 1.29 1.33 1.29 461,041
Nov 25 2020 1.30 -0.05 -3.7% 1.32 1.34 1.25 1,694,579
Nov 24 2020 1.35 -0.03 -2.17% 1.30 1.42 1.29 2,216,938
Nov 23 2020 1.38 0.08 6.15% 1.31 1.40 1.27 2,591,201
Nov 20 2020 1.30 0.07 5.69% 1.25 1.30 1.20 2,161,802
Nov 19 2020 1.23 0.07 6.03% 1.16 1.24 1.1498 4,454,032
Nov 18 2020 1.16 0.04 3.57% 1.13 1.19 1.11 1,638,927
Nov 17 2020 1.12 -0.02 -1.75% 1.14 1.15 1.11 783,992
Nov 16 2020 1.14 0.01 0.88% 1.16 1.19 1.13 1,431,132
Nov 13 2020 1.13 -0.05 -4.24% 1.14 1.16 1.12 1,378,825
Nov 12 2020 1.18 0.02 1.72% 1.18 1.21 1.17 1,226,542
Nov 11 2020 1.16 -0.02 -1.69% 1.20 1.20 1.16 931,262
Nov 10 2020 1.18 -0.02 -1.67% 1.20 1.205 1.1464 1,253,175
Nov 09 2020 1.20 -0.10 -7.69% 1.22 1.27 1.18 2,807,623
Nov 06 2020 1.30 0.06 4.84% 1.24 1.37 1.13 8,197,958
Nov 05 2020 1.24 -0.06 -4.62% 1.27 1.29 1.22 2,446,147
Nov 04 2020 1.30 -0.13 -9.09% 1.34 1.37 1.25 3,989,847
Nov 03 2020 1.43 -0.01 -0.69% 1.41 1.471 1.35 7,154,249
Nov 02 2020 1.44 0.22 18.03% 1.25 1.54 1.1934 12,621,673
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.