Vislink Technologies Inc (NQ: VISL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	3.760	3.895	3.750	3.870	4,233	+0.12(+3.20%)
Nov 29, 2023	3.750	3.815	3.660	3.750	14,318	-0.08(-2.09%)
Nov 28, 2023	3.840	3.960	3.785	3.830	2,872	+0.09(+2.41%)
Nov 27, 2023	4.030	4.030	3.370	3.740	30,825	-0.30(-7.43%)
Nov 24, 2023	3.740	4.040	3.740	4.040	10,000	+0.33(+8.89%)
Nov 22, 2023	3.330	3.710	3.330	3.710	23,432	+0.44(+13.63%)
Nov 21, 2023	3.125	3.378	3.030	3.265	12,234	+0.06(+1.71%)
Nov 20, 2023	2.920	3.230	2.920	3.210	20,026	+0.27(+9.18%)
Nov 17, 2023	2.770	2.940	2.770	2.940	14,471	+0.19(+6.91%)
Nov 16, 2023	2.670	2.770	2.670	2.750	13,160	+0.08(+3.00%)
Nov 15, 2023	2.510	2.770	2.510	2.670	26,149	+0.10(+3.89%)
Nov 14, 2023	2.340	2.590	2.340	2.570	14,061	+0.15(+6.20%)
Nov 13, 2023	2.390	2.480	2.310	2.420	10,947	-0.02(-0.82%)
Nov 10, 2023	2.500	2.550	2.400	2.440	20,180	-0.15(-5.79%)
Nov 09, 2023	2.950	3.050	2.555	2.590	45,818	-0.39(-13.09%)
Nov 08, 2023	3.080	3.080	2.940	2.980	7,050	+0.05(+1.71%)
Nov 07, 2023	3.070	3.150	2.930	2.930	10,620	-0.23(-7.15%)
Nov 06, 2023	3.150	3.156	3.060	3.156	3,053	-0.00(-0.14%)
Nov 03, 2023	3.230	3.300	3.060	3.160	5,094	+0.08(+2.43%)
Nov 02, 2023	3.050	3.105	3.010	3.085	9,596	+0.01(+0.33%)
Nov 01, 2023	3.200	3.205	3.020	3.075	11,140	-0.02(-0.81%)
Oct 31, 2023	3.320	3.320	3.060	3.100	4,973	-0.20(-6.06%)
Oct 30, 2023	3.250	3.430	3.050	3.300	5,093	+0.05(+1.54%)
Oct 27, 2023	3.250	3.480	3.250	3.250	2,503	-0.05(-1.52%)
Oct 26, 2023	3.190	3.370	3.190	3.300	4,097	+0.09(+2.80%)
Oct 25, 2023	3.200	3.220	3.150	3.210	1,831	+0.06(+1.90%)
Oct 24, 2023	3.600	3.600	3.150	3.150	15,789	-0.32(-9.22%)
Oct 23, 2023	3.480	3.480	3.360	3.470	1,613	-0.09(-2.53%)
Oct 20, 2023	3.420	3.560	3.399	3.560	4,033	+0.03(+0.85%)
Oct 19, 2023	3.330	3.690	3.330	3.530	2,366	+0.20(+6.01%)
Oct 18, 2023	3.490	3.550	3.330	3.330	2,517	-0.14(-4.03%)
Oct 17, 2023	3.350	3.680	3.350	3.470	5,449	+0.07(+2.06%)
Oct 16, 2023	3.340	3.450	3.340	3.400	5,864	-0.09(-2.63%)
Oct 13, 2023	3.410	3.540	3.350	3.492	9,987	+0.04(+1.06%)
Oct 12, 2023	3.380	3.520	3.350	3.455	5,015	+0.06(+1.92%)
Oct 11, 2023	3.430	3.540	3.390	3.390	2,257	-0.02(-0.59%)
Oct 10, 2023	3.250	3.490	3.250	3.410	9,153	+0.12(+3.65%)
Oct 09, 2023	3.250	3.380	3.250	3.290	2,104	-0.07(-2.05%)
Oct 06, 2023	3.250	3.359	3.250	3.359	4,050	+0.09(+2.72%)
Oct 05, 2023	3.410	3.550	3.270	3.270	6,319	-0.14(-4.11%)
Oct 04, 2023	3.500	3.557	3.410	3.410	4,607	-0.09(-2.57%)
Oct 03, 2023	3.620	3.635	3.500	3.500	2,937	-0.15(-4.11%)
Oct 02, 2023	3.580	3.650	3.571	3.650	6,512	-0.01(-0.27%)
Sep 29, 2023	3.670	3.710	3.520	3.660	5,660	-0.12(-3.17%)
Sep 28, 2023	3.520	3.780	3.520	3.780	4,731	+0.17(+4.71%)
Sep 27, 2023	3.440	3.620	3.390	3.610	3,085	+0.12(+3.59%)
Sep 26, 2023	3.570	3.610	3.480	3.485	8,350	-0.15(-4.26%)
Sep 25, 2023	3.670	3.740	3.560	3.640	7,908	-0.13(-3.45%)
Sep 22, 2023	4.000	4.060	3.710	3.770	12,166	-0.23(-5.75%)
Sep 21, 2023	4.000	4.000	4.000	4.000	1,811	-0.04(-1.11%)
Sep 20, 2023	4.010	4.100	4.000	4.045	4,535	-0.03(-0.61%)
Sep 19, 2023	4.120	4.120	4.000	4.070	5,710	-0.13(-3.10%)
Sep 18, 2023	4.260	4.274	4.000	4.200	5,632	-0.03(-0.71%)
Sep 15, 2023	4.460	4.460	4.230	4.230	11,018	-0.18(-4.08%)
Sep 14, 2023	4.400	4.500	4.400	4.410	3,508	-0.04(-0.90%)
Sep 13, 2023	4.550	4.600	4.400	4.450	5,109	-0.10(-2.20%)
Sep 12, 2023	4.695	4.703	4.550	4.550	3,152	-0.05(-1.09%)
Sep 11, 2023	4.730	4.790	4.600	4.600	7,827	-0.07(-1.39%)
Sep 08, 2023	4.700	4.800	4.665	4.665	2,217	-0.09(-2.00%)
Sep 07, 2023	4.580	4.760	4.530	4.760	1,677	+0.01(+0.21%)
Sep 06, 2023	4.690	4.838	4.490	4.750	8,827	+0.20(+4.40%)
Sep 05, 2023	4.710	4.787	4.450	4.550	8,252	-0.10(-2.15%)

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.