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 | -1.33 | -36.3387978142 | 3.66 | 3.795 | 1.46 | 219578 | 2.40771195 | CS |
| 4 | -1.54 | -39.7932816537 | 3.87 | 4.2 | 1.46 | 70593 | 2.59762512 | CS |
| 12 | -2.17 | -48.2222222222 | 4.5 | 5.2499 | 1.46 | 47829 | 3.3107936 | CS |
| 26 | -4.53 | -66.0349854227 | 6.86 | 7.8 | 1.46 | 30922 | 4.25975658 | CS |
| 52 | -0.78 | -25.0803858521 | 3.11 | 8.15 | 1.46 | 26285 | 4.66738724 | CS |
| 156 | -16.07 | -87.3369565217 | 18.4 | 26.8 | 1.46 | 142511 | 13.79130222 | CS |
| 260 | -3.07 | -56.8518518519 | 5.4 | 107 | 1.46 | 3666828 | 26.08929476 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 2.5 | 0 | 0.00 | 2.47 | 2.56 | 2.4049 | 78389 |
| 1738884900 | 2.5 | -0.08 | -3.10 | 2.54 | 2.58 | 2.42 | 38871 |
| 1738798500 | 2.58 | 0.07 | 2.79 | 2.35 | 2.75 | 2.2599999 | 185837 |
| 1738712100 | 2.5099999 | 0.48 | 23.65 | 2.0299999 | 2.75 | 2.0299999 | 329376 |
| 1738625700 | 2.0299999 | -0.77 | -27.50 | 1.6 | 2.22 | 1.46 | 367045 |
| 1738366500 | 2.8 | -0.77 | -21.57 | 3.66 | 3.795 | 2.8 | 176761 |
| 1738280100 | 3.57 | -0.16 | -4.29 | 3.71 | 3.92 | 3.57 | 17080 |
| 1738193700 | 3.73 | -0.02 | -0.53 | 3.71 | 3.77 | 3.71 | 1639 |
| 1738107300 | 3.75 | -0.06 | -1.57 | 3.8 | 3.855 | 3.75 | 11658 |
| 1738020900 | 3.81 | -0.14 | -3.54 | 3.95 | 3.95 | 3.81 | 14663 |
| 1737761700 | 3.95 | 0.16 | 4.22 | 3.92 | 4.2 | 3.92 | 11246 |
| 1737675300 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1737588900 | 3.79 | 0 | 0.00 | 3.74 | 4 | 3.74 | 8593 |
| 1737502500 | 3.79 | -0.01 | -0.26 | 3.8 | 3.85 | 3.66 | 34662 |
| 1737156900 | 3.8 | -0.18 | -4.52 | 4.0199999 | 4.113 | 3.8 | 11362 |
| 1737070500 | 3.98 | 0.05 | 1.27 | 3.91 | 4.04 | 3.91 | 2112 |
| 1736984100 | 3.93 | -0.05 | -1.26 | 4.0199999 | 4.1 | 3.9076 | 7287 |
| 1736897700 | 3.98 | 0.13 | 3.38 | 3.83 | 4.042 | 3.83 | 3537 |
| 1736811300 | 3.85 | 0.01 | 0.26 | 3.82 | 3.94 | 3.79 | 5078 |
| 1736552100 | 3.84 | -0.14 | -3.44 | 3.87 | 4.07 | 3.7601 | 43871 |
| 1736379300 | 3.9769 | -0.15 | -3.71 | 4.14 | 4.17 | 3.86 | 27333 |
| 1736292900 | 4.13 | -0.08 | -1.90 | 4.2 | 4.38 | 4.045783 | 10413 |
| 1736206500 | 4.21 | 0.28 | 7.12 | 3.93 | 4.37 | 3.93 | 35575 |
| 1735947300 | 3.93 | 0.11 | 2.88 | 3.82 | 4.18 | 3.82 | 19182 |
| 1735860900 | 3.82 | -0.01 | -0.26 | 3.88 | 4 | 3.8 | 12513 |
| 1735688100 | 3.83 | 0.07 | 1.86 | 3.72 | 3.91 | 3.72 | 11341 |
| 1735601700 | 3.76 | 0.03 | 0.72 | 3.6 | 3.969 | 3.59 | 28663 |
| 1735342500 | 3.7331 | 0.01 | 0.35 | 3.6 | 3.7915 | 3.54 | 8968 |
| 1735256100 | 3.72 | -0.08 | -2.11 | 3.8 | 3.8 | 3.64 | 5827 |
| 1735077840 | 3.8 | 0.18 | 4.97 | 3.67 | 3.8 | 3.6 | 6046 |
| 1734996900 | 3.62 | 0.02 | 0.56 | 3.49 | 3.7899 | 3.49 | 9986 |
| 1734737700 | 3.6 | 0.25 | 7.46 | 3.46 | 3.6225 | 3.4 | 11661 |
| 1734651300 | 3.35 | -0.05 | -1.50 | 3.36 | 3.52 | 3.35 | 8248 |
| 1734564900 | 3.401 | -0.22 | -6.05 | 3.57 | 3.63 | 3.3 | 32291 |
| 1734478500 | 3.62 | -0.02 | -0.55 | 3.53 | 3.82 | 3.25 | 149856 |
| 1734392100 | 3.64 | 0.18 | 5.20 | 3.5 | 4.08 | 3.34 | 221059 |
| 1734132900 | 3.46 | -0.03 | -0.86 | 3.49 | 3.49 | 3.17 | 31202 |
| 1734046500 | 3.49 | -0.16 | -4.38 | 3.64 | 3.655 | 3.4086 | 7118 |
| 1733960100 | 3.65 | 0.11 | 3.11 | 3.55 | 3.8 | 3.32 | 25274 |
| 1733873700 | 3.54 | -0.55 | -13.45 | 4.1 | 4.3158 | 3.33 | 126692 |
| 1733787300 | 4.09 | -0.22 | -5.10 | 4.2 | 4.475 | 4.01 | 25815 |
| 1733528100 | 4.3099999 | -0.17 | -3.79 | 4.53 | 4.53 | 4.16 | 7167 |
| 1733441700 | 4.48 | 0.08 | 1.82 | 4.4 | 4.557 | 4.11 | 24457 |
| 1733355300 | 4.4 | 0.01 | 0.24 | 4.41 | 4.6729 | 4.34 | 26073 |
| 1733268900 | 4.3895 | -0 | -0.01 | 4.44 | 4.88 | 4.35 | 17981 |
| 1733182500 | 4.39 | -0.12 | -2.66 | 4.43 | 5.2499 | 4.3099999 | 67057 |
| 1732917840 | 4.51 | 0.2 | 4.64 | 4.28 | 4.64 | 4.26 | 23254 |
| 1732750500 | 4.3099999 | -0.15 | -3.36 | 4.45 | 4.45 | 4.22 | 19375 |
| 1732664100 | 4.46 | -0.06 | -1.33 | 4.53 | 4.7801 | 4.13 | 46076 |
| 1732577700 | 4.5199999 | 0.12 | 2.73 | 4.24 | 4.92 | 4.16 | 188311 |
| 1732318500 | 4.4 | 0.07 | 1.62 | 4.2699999 | 4.42 | 4.1808 | 12809 |
| 1732232100 | 4.33 | -0.04 | -0.92 | 4.23 | 4.45 | 4.12 | 13084 |
| 1732145700 | 4.37 | 0.09 | 2.10 | 4.18 | 4.5 | 4.18 | 5613 |
| 1732059300 | 4.28 | 0.09 | 2.15 | 4.16 | 4.9942 | 4.15 | 20082 |
| 1731972900 | 4.19 | -0.16 | -3.68 | 4.38 | 4.38 | 4.1 | 29189 |
| 1731713700 | 4.35 | -0.1 | -2.25 | 4.5 | 4.69 | 4.35 | 31504 |
| 1731627300 | 4.45 | -2.15 | -32.58 | 5.35 | 5.35 | 3.7 | 104106 |
| 1731540900 | 6.6 | 0.14 | 2.17 | 6.38 | 6.74 | 6.3 | 24053 |
| 1731454500 | 6.46 | 0.14 | 2.27 | 6.2699999 | 6.57 | 6.1 | 11909 |
| 1731368100 | 6.3167 | 0.3 | 4.93 | 6.0199999 | 6.6 | 5.9901 | 18395 |
| 1731108900 | 6.0199999 | -0.09 | -1.47 | 5.94 | 6.1692 | 5.8421 | 11846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
