Vislink Technologies Inc (VISL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1348 | -2.13968253968 | 6.3 | 6.615 | 5.93 | 11714 | 6.1477173 | CS |
| 4 | 0.1952 | 3.26968174204 | 5.97 | 6.99 | 5.2 | 14868 | 6.13696931 | CS |
| 12 | 1.3152 | 27.1175257732 | 4.85 | 8.15 | 4.8 | 29656 | 6.56163809 | CS |
| 26 | 2.8252 | 84.5868263473 | 3.34 | 8.15 | 3.15 | 25465 | 5.6816403 | CS |
| 52 | 2.9152 | 89.6984615385 | 3.25 | 8.15 | 2.31 | 16869 | 5.16303687 | CS |
| 156 | -28.0348 | -81.9730994152 | 34.2 | 51.1 | 2.31 | 378816 | 27.30401036 | CS |
| 260 | -5.2508 | -45.9950946041 | 11.416 | 107 | 2.2 | 3811941 | 25.30578424 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 6.1 | -0.15 | -2.40 | 6.0199999 | 6.57 | 6.0199999 | 13688 |
| 1727994900 | 6.25 | 0.07 | 1.13 | 6.28 | 6.28 | 6.0007 | 6985 |
| 1727908500 | 6.18 | 0.13 | 2.15 | 6.15 | 6.3074 | 6.0521 | 3090 |
| 1727822100 | 6.05 | -0.15 | -2.42 | 6.09 | 6.1 | 5.95 | 13206 |
| 1727735700 | 6.2 | -0.14 | -2.28 | 6.3 | 6.615 | 5.93 | 21602 |
| 1727476500 | 6.344877 | 0.04 | 0.71 | 6.32 | 6.72 | 6.1964 | 15475 |
| 1727390100 | 6.3 | -0.02 | -0.32 | 6.34 | 6.58 | 6.07 | 13420 |
| 1727303700 | 6.32 | -0.24 | -3.66 | 6.61 | 6.85 | 6.32 | 17088 |
| 1727217300 | 6.5599999 | 0.01 | 0.15 | 6.54 | 6.75 | 6.53 | 1430 |
| 1727130900 | 6.55 | -0.41 | -5.89 | 6.92 | 6.92 | 6.55 | 6882 |
| 1726871700 | 6.96 | 0.09 | 1.38 | 6.87 | 6.96 | 6.68 | 10700 |
| 1726785300 | 6.865 | 0.21 | 3.08 | 6.8 | 6.99 | 6.8 | 8680 |
| 1726698900 | 6.66 | 0.68 | 11.37 | 5.98 | 6.755 | 5.98 | 29957 |
| 1726612500 | 5.98 | -0.16 | -2.61 | 6.19 | 6.47 | 5.98 | 27740 |
| 1726526100 | 6.14 | 0.11 | 1.82 | 6.05 | 6.14 | 5.83 | 4994 |
| 1726266900 | 6.03 | 0.39 | 6.93 | 5.57 | 6.0599999 | 5.2594 | 16916 |
| 1726180500 | 5.6392 | 0.03 | 0.52 | 5.79 | 5.79 | 5.2 | 24828 |
| 1726094100 | 5.61 | -0.37 | -6.19 | 5.82 | 6.07 | 5.6 | 18615 |
| 1726007700 | 5.98 | 0.31 | 5.47 | 5.88 | 6.18 | 5.7552 | 14683 |
| 1725921300 | 5.67 | -0.38 | -6.28 | 5.97 | 6.265 | 5.61 | 27373 |
| 1725662100 | 6.05 | -0.56 | -8.47 | 6.48 | 6.6 | 5.95 | 16667 |
| 1725575700 | 6.61 | 0.23 | 3.54 | 6.46 | 6.7 | 6.3501 | 23369 |
| 1725489300 | 6.3838 | 0.08 | 1.33 | 6.3 | 6.77 | 6.3 | 26809 |
| 1725402900 | 6.3 | -0.42 | -6.25 | 6.69 | 6.83 | 6.18 | 22270 |
| 1725057300 | 6.72 | -0.15 | -2.18 | 6.87 | 6.87 | 6.64 | 4090 |
| 1724970900 | 6.87 | 0.2 | 2.94 | 6.57 | 7 | 6.57 | 5063 |
| 1724884500 | 6.6735 | -0.35 | -4.94 | 6.96 | 7.01 | 6.51 | 11460 |
| 1724798100 | 7.02 | -0.18 | -2.50 | 7.3 | 7.33 | 6.89 | 16095 |
| 1724711700 | 7.2 | 0.18 | 2.56 | 7.07 | 7.25 | 6.74 | 22729 |
| 1724452500 | 7.02 | -0.04 | -0.57 | 6.94 | 7.04 | 6.87 | 10318 |
| 1724366100 | 7.06 | 0.07 | 1.00 | 6.99 | 7.0899 | 6.8238 | 11997 |
| 1724279700 | 6.99 | 0.19 | 2.79 | 6.9 | 6.99 | 6.46 | 43484 |
| 1724193300 | 6.8 | -0.39 | -5.42 | 7.08 | 7.31 | 6.7501 | 36826 |
| 1724106900 | 7.19 | -0.35 | -4.64 | 7.55 | 7.575 | 6.95 | 15798 |
| 1723847700 | 7.54 | 0.2 | 2.72 | 7.34 | 7.65 | 7.34 | 9278 |
| 1723761300 | 7.34 | 0.2 | 2.80 | 7.55 | 7.8 | 7.17 | 13868 |
| 1723674900 | 7.14 | 0.37 | 5.47 | 6.67 | 7.57 | 6.05 | 40544 |
| 1723588500 | 6.77 | 0.35 | 5.45 | 6.48 | 6.84 | 6.48 | 26482 |
| 1723502100 | 6.42 | 0.02 | 0.31 | 6.23 | 6.8 | 5.96 | 23961 |
| 1723242900 | 6.4 | -0.02 | -0.31 | 6.15 | 6.5899 | 6.15 | 32470 |
| 1723156500 | 6.42 | -0.09 | -1.38 | 6.49 | 6.87 | 6.16 | 5090 |
| 1723070100 | 6.51 | -0.27 | -3.98 | 6.86 | 6.89 | 6.51 | 13983 |
| 1722983700 | 6.78 | -0.04 | -0.59 | 6.89 | 7 | 6.6045999 | 9041 |
| 1722897300 | 6.82 | 0.06 | 0.89 | 6.19 | 6.95 | 6.14 | 20193 |
| 1722638100 | 6.76 | 0.03 | 0.48 | 6.6 | 7 | 5.732 | 85397 |
| 1722551700 | 6.728 | -0.43 | -6.03 | 7.16 | 7.49 | 6.67 | 16345 |
| 1722465300 | 7.16 | -0.19 | -2.59 | 7.35 | 7.71 | 7.1 | 10462 |
| 1722378900 | 7.35 | -0.69 | -8.58 | 8.11 | 8.15 | 7.22 | 35368 |
| 1722292500 | 8.0399999 | 0.46 | 6.07 | 7.62 | 8.1 | 7.6 | 39893 |
| 1722033300 | 7.58 | 0.99 | 14.94 | 6.68 | 7.7299 | 6.4627 | 57691 |
| 1721946900 | 6.595 | -0.09 | -1.27 | 6.64 | 6.8 | 6.34 | 28304 |
| 1721860500 | 6.68 | -0.11 | -1.62 | 6.72 | 6.88 | 6.34 | 55934 |
| 1721774100 | 6.79 | -0.08 | -1.16 | 6.96 | 7.07 | 6.08 | 71582 |
| 1721687700 | 6.87 | 0.35 | 5.37 | 6.5 | 7.27 | 6.18 | 91166 |
| 1721428500 | 6.5199999 | -0.35 | -5.09 | 6.88 | 7.09 | 6.375 | 150007 |
| 1721342100 | 6.87 | 1.28 | 22.79 | 5.73 | 6.966 | 5.65 | 107800 |
| 1721255700 | 5.595 | -0.3 | -5.16 | 5.74 | 6.47 | 5.18 | 145137 |
| 1721169300 | 5.8997 | 0.7 | 13.46 | 5.25 | 6.24 | 5.25 | 63653 |
| 1721082900 | 5.1999 | 0.41 | 8.56 | 4.85 | 5.22 | 4.8 | 31733 |
| 1720823700 | 4.79 | 0.13 | 2.79 | 4.73 | 4.8798 | 4.63 | 26383 |
| 1720737300 | 4.66 | 0.31 | 7.13 | 4.33 | 4.66 | 4.325 | 14292 |
| 1720650900 | 4.35 | 0.15 | 3.57 | 4.2 | 4.41 | 4.08 | 3035 |
| 1720564500 | 4.2 | -0.14 | -3.27 | 4.24 | 4.34 | 4.11 | 5129 |
| 1720478100 | 4.3422 | -0.06 | -1.25 | 4.36 | 4.4 | 4.2103 | 3243 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
