Vislink Technologies Inc (NQ: VISL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	33.80	36.60		34.80	288,325	+1.20(+3.57%)
Oct 28, 2021	33.00	34.40	32.80	33.60	181,385	+0.40(+1.20%)
Oct 27, 2021	34.80	35.38	32.80	33.20	210,119	-2.20(-6.21%)
Oct 26, 2021	38.80			35.40	726,138	-7.20(-16.90%)
Oct 25, 2021	32.00	51.10	31.60	42.60	3,323,534	+10.80(+33.96%)
Oct 22, 2021	33.20	33.20	31.20	31.80	111,621	-1.60(-4.79%)
Oct 21, 2021	33.60	34.20	32.40	33.40	104,763	-0.40(-1.18%)
Oct 20, 2021	34.00	34.40	33.40	33.80	26,796	-0.60(-1.74%)
Oct 19, 2021	34.20	34.60	33.00	34.40	34,333	+0.80(+2.38%)
Oct 18, 2021	33.60	34.40	32.80	33.60	57,129	+0.20(+0.60%)
Oct 15, 2021	34.40	34.73	33.40	33.40	25,039	-0.80(-2.34%)
Oct 14, 2021	35.20	35.17	34.20	34.20	26,421	-0.40(-1.16%)
Oct 13, 2021	34.20	35.00	34.00	34.60	51,679	+0.40(+1.17%)
Oct 12, 2021	33.40	34.60	33.20	34.20	26,003	+0.40(+1.18%)
Oct 11, 2021	34.00	34.20	33.20	33.80	23,984	-0.20(-0.59%)
Oct 08, 2021	35.20	35.37	33.80	34.00	26,800	-1.20(-3.41%)
Oct 07, 2021	34.20	35.40	34.20	35.20	41,827	+1.20(+3.53%)
Oct 06, 2021	34.00	34.60	32.40	34.00	66,844	-0.20(-0.58%)
Oct 05, 2021	36.20	37.00	33.80	34.20	105,387	-1.80(-5.00%)
Oct 04, 2021	38.20	39.00	35.70	36.00	52,973	-2.20(-5.76%)
Oct 01, 2021	36.00	38.60	35.40	38.20	75,600	+2.00(+5.52%)
Sep 30, 2021	36.20	36.60	34.90	36.20	45,029	+1.00(+2.84%)
Sep 29, 2021	37.60	37.60	35.20	35.20	58,674	-2.20(-5.88%)
Sep 28, 2021	40.40	40.40	37.20	37.40	80,855	-2.60(-6.50%)
Sep 27, 2021	39.60	41.60	38.40	40.00	80,934	+1.40(+3.63%)
Sep 24, 2021	38.80	40.60	37.80	38.60	56,614	+0.00(+0.00%)
Sep 23, 2021	36.40	38.80	36.20	38.60	50,675	+2.20(+6.04%)
Sep 22, 2021	36.80	37.20	36.14	36.40	31,262	+0.00(+0.00%)
Sep 21, 2021	35.00	37.00	35.00	36.40	46,240	+1.60(+4.60%)
Sep 20, 2021	36.20	37.20	34.20	34.80	99,128	-3.60(-9.38%)
Sep 17, 2021	38.20	38.43	37.40	38.40	41,301	+0.20(+0.52%)
Sep 16, 2021	38.40	39.40	37.40	38.20	55,941	-0.40(-1.04%)
Sep 15, 2021	38.20	39.80	37.60	38.60	43,605	+0.40(+1.05%)
Sep 14, 2021	40.40	40.40	38.10	38.20	39,681	-1.60(-4.02%)
Sep 13, 2021	40.20	41.60	38.80	39.80	62,987	+0.00(+0.00%)
Sep 10, 2021	40.80	41.00	39.40	39.80	24,513	-0.60(-1.49%)
Sep 09, 2021	40.80	41.50	39.41	40.40	39,347	+0.00(+0.00%)
Sep 08, 2021	40.40	41.00	38.60	40.40	43,335	-0.60(-1.46%)
Sep 07, 2021	41.40	42.40	40.20	41.00	40,279	-0.60(-1.44%)
Sep 03, 2021	43.20	43.40	40.80	41.60	48,987	-1.00(-2.35%)
Sep 02, 2021	42.60	44.60	42.40	42.60	82,580	+1.00(+2.40%)
Sep 01, 2021	43.00	43.80	41.00	41.60	47,523	-1.20(-2.80%)
Aug 31, 2021	40.40	43.80	40.40	42.80	38,784	+2.00(+4.90%)
Aug 30, 2021	41.80	41.80	40.00	40.80	46,470	-0.60(-1.45%)
Aug 27, 2021	39.00	42.80	38.98	41.40	58,416	+1.80(+4.55%)
Aug 26, 2021	40.00	41.80	39.20	39.60	51,266	-1.40(-3.41%)
Aug 25, 2021	40.40	41.80	39.40	41.00	45,850	+0.40(+0.99%)
Aug 24, 2021	39.00	41.60	39.00	40.60	47,383	+1.60(+4.10%)
Aug 23, 2021	37.00	39.20	36.60	39.00	50,396	+3.20(+8.94%)
Aug 20, 2021	35.80	37.00	35.40	35.80	44,480	+0.40(+1.13%)
Aug 19, 2021	36.40	37.60	35.40	35.40	72,481	-1.60(-4.32%)
Aug 18, 2021	37.80	39.00	36.00	37.00	106,710	-0.80(-2.12%)
Aug 17, 2021	39.40	40.40	37.20	37.80	131,315	-3.00(-7.35%)
Aug 16, 2021	40.40	44.20	38.40	40.80	307,621	+0.80(+2.00%)
Aug 13, 2021	41.80	41.80	39.80	40.00	89,138	-2.20(-5.21%)
Aug 12, 2021	43.40	43.60	41.80	42.20	77,269	-1.60(-3.65%)
Aug 11, 2021	43.20	44.03	42.80	43.80	49,285	+0.40(+0.92%)
Aug 10, 2021	45.00	46.60	43.20	43.40	71,817	-1.60(-3.56%)
Aug 09, 2021	44.00	46.10	42.60	45.00	69,969	+1.80(+4.17%)
Aug 06, 2021	44.40	44.90	42.80	43.20	65,405	-1.20(-2.70%)
Aug 05, 2021	43.80	45.80	42.60	44.40	50,832	+1.40(+3.26%)
Aug 04, 2021	45.00	45.00	42.80	43.00	72,611	-1.60(-3.59%)
Aug 03, 2021	46.20	46.52	43.90	44.60	86,724	-1.60(-3.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.