VISL - Vislink Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20190.32000.34000.30000.31000.3100753,500
Nov 13, 20190.36000.36000.33000.33000.3300372,900
Nov 12, 20190.36000.37000.33000.33000.3300660,700
Nov 11, 20190.34000.40000.32000.35000.3500843,800
Nov 08, 20190.35000.36000.32000.34000.3400345,300
Nov 07, 20190.36000.37000.32000.34000.3400956,000
Nov 06, 20190.43000.47000.37000.38000.38003,800,200
Nov 05, 20190.37000.37000.33000.35000.3500332,100
Nov 04, 20190.37000.37000.32000.34000.3400447,400
Nov 01, 20190.37000.38000.37000.37000.3700133,000
Oct 31, 20190.37000.38000.37000.37000.3700398,800
Oct 30, 20190.38000.39000.37000.37000.3700168,000
Oct 29, 20190.37000.39000.37000.38000.3800187,000
Oct 28, 20190.43000.43000.37000.38000.3800459,800
Oct 25, 20190.38000.40000.37000.39000.3900399,400
Oct 24, 20190.42000.44000.37000.37000.37001,683,200
Oct 23, 20190.41000.41000.37000.37000.37001,411,500
Oct 22, 20190.43000.44000.40000.41000.4100537,200
Oct 21, 20190.46000.49000.40000.43000.43001,701,400
Oct 18, 20190.52000.56000.52000.54000.5400304,500
Oct 17, 20190.52000.54000.51000.52000.5200198,600
Oct 16, 20190.50000.54000.50000.53000.5300223,600
Oct 15, 20190.51000.55000.50000.54000.5400467,100
Oct 14, 20190.46000.54000.46000.52000.5200621,400
Oct 11, 20190.49000.50000.44000.48000.4800510,500
Oct 10, 20190.50000.50000.48000.49000.4900178,300
Oct 09, 20190.51000.52000.48000.50000.5000361,900
Oct 08, 20190.55000.56000.51000.51000.5100345,200
Oct 07, 20190.57000.57000.52000.56000.5600302,300
Oct 04, 20190.56000.59000.51000.57000.57001,082,300
Oct 03, 20190.55000.57000.52000.53000.5300200,100
Oct 02, 20190.51000.57000.50000.55000.5500709,500
Oct 01, 20190.54000.54000.51000.52000.5200227,000
Sep 30, 20190.55000.56000.52000.53000.5300321,200
Sep 27, 20190.58000.60000.55000.56000.5600311,400
Sep 26, 20190.57000.60000.56000.57000.5700205,900
Sep 25, 20190.63000.63000.55000.56000.5600637,300
Sep 24, 20190.60000.63000.58000.62000.6200832,600
Sep 23, 20190.68000.70000.59000.59000.5900836,600
Sep 20, 20190.76000.76000.68000.69000.6900882,600
Sep 19, 20190.80000.81000.72000.77000.7700537,300
Sep 18, 20190.81000.83000.79000.80000.8000198,200
Sep 17, 20190.85000.85000.81000.81000.8100225,800
Sep 16, 20190.81000.84000.79000.82000.8200356,400
Sep 13, 20190.83000.87000.80000.82000.82001,224,700
Sep 12, 20190.80000.82000.79000.81000.8100269,900
Sep 11, 20190.80000.82000.78000.80000.8000469,700
Sep 10, 20190.82000.82000.78000.80000.8000427,000
Sep 09, 20190.82000.90000.79000.82000.82001,407,100
Sep 06, 20190.81000.83000.79000.82000.8200398,100
Sep 05, 20190.81000.82000.80000.81000.8100239,300
Sep 04, 20190.82000.84000.80000.82000.8200254,500
Sep 03, 20190.83000.84000.81000.82000.8200218,300
Aug 30, 20190.83000.85000.82000.82000.8200151,300
Aug 29, 20190.82000.86000.82000.83000.8300314,000
Aug 28, 20190.81000.84000.80000.82000.8200297,200
Aug 27, 20190.84000.92000.80000.81000.81001,073,000
Aug 26, 20190.83000.86000.82000.83000.8300190,400
Aug 23, 20190.85000.88000.81000.83000.8300265,500
Aug 22, 20190.90000.90000.84000.87000.8700274,000
Aug 21, 20190.82000.93000.82000.89000.8900769,700
Aug 20, 20190.85000.85000.80000.84000.8400379,400
Aug 19, 20190.87000.87000.83000.84000.8400420,800
Aug 16, 20190.85000.85000.78000.82000.8200672,200
Aug 15, 20190.90000.92000.80000.82000.8200898,500
Aug 14, 20191.02001.04000.85000.90000.90001,513,600
Aug 13, 20191.04001.09000.99001.02001.02001,382,300
Aug 12, 20191.06001.06001.01001.02001.0200852,800
Aug 09, 20191.03001.09001.00001.07001.0700951,200
Aug 08, 20191.10001.10001.02001.04001.04001,415,400
Aug 07, 20191.14001.15001.06001.08001.0800895,500
Aug 06, 20191.20001.22001.11001.16001.16001,057,300
Aug 05, 20191.15001.17001.10001.15001.1500799,100
Aug 02, 20191.18001.21001.12001.16001.1600790,000
Aug 01, 20191.16001.27001.16001.21001.21003,090,100
Jul 31, 20191.10001.16001.08001.15001.15001,437,200
Jul 30, 20191.10001.15001.06001.12001.12001,152,200
Jul 29, 20191.00001.11001.00001.10001.10001,855,600
Jul 26, 20191.04001.08000.97001.01001.01002,155,700
Jul 25, 20191.09001.12001.05001.06001.06001,659,800
Jul 24, 20191.16001.19001.06001.12001.12006,542,900
Jul 23, 20191.11001.25001.01001.03001.03009,454,000
Jul 22, 20191.10001.11001.00001.00001.00002,587,900
Jul 19, 20191.20001.21001.13001.16001.16001,960,500
Jul 18, 20191.28001.29001.12001.21001.21004,082,300
Jul 17, 20191.58001.63001.27001.32001.32009,990,100
Jul 16, 20191.46001.46001.31001.39001.39002,338,800
Jul 15, 20191.68001.68001.42001.46001.46003,146,800
Jul 12, 20191.77001.77001.60001.61001.61002,507,500
Jul 11, 20193.43003.44001.76001.80001.80008,907,800
Jul 10, 20196.58008.00004.00004.10004.100036,612,200
Jul 09, 20191.57001.67001.57001.65001.650058,500
Jul 08, 20191.63001.65001.55001.59001.590045,400
Jul 05, 20191.56001.67001.55001.60001.600036,800
Jul 03, 20191.58001.60001.53001.57001.570015,000
Jul 02, 20191.66001.69001.53001.60001.600061,900
Jul 01, 20191.66001.76001.61001.67001.670072,500
Jun 28, 20191.65001.68001.56001.60001.600027,900
Jun 27, 20191.59001.65001.55001.62001.620024,800
Jun 26, 20191.68001.70001.53001.61001.6100156,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...