Vislink Technologies Inc (NQ: VISL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	24.20	24.80	23.40	23.60	47,665	-0.60(-2.48%)
Dec 30, 2021	23.20	24.96	23.20	24.20	72,935	+0.60(+2.54%)
Dec 29, 2021	23.80	24.40	23.00	23.60	58,599	-0.40(-1.67%)
Dec 28, 2021	24.00	25.20	23.80	24.00	65,018	-0.20(-0.83%)
Dec 27, 2021	25.60	25.78	24.00	24.20	74,535	-1.60(-6.20%)
Dec 23, 2021	26.00	26.40	25.40	25.80	33,139	-0.40(-1.53%)
Dec 22, 2021	26.20	26.80	25.70	26.20	27,999	-0.20(-0.76%)
Dec 21, 2021	25.80	26.40	25.23	26.40	40,140	+0.60(+2.33%)
Dec 20, 2021	24.60	25.80	24.40	25.80	38,941	+0.00(+0.00%)
Dec 17, 2021	24.75	25.96	23.60	25.80	37,666	+1.00(+4.03%)
Dec 16, 2021	26.20	26.20	24.20	24.80	27,672	-0.80(-3.13%)
Dec 15, 2021	24.60	25.80	23.60	25.60	45,790	+0.80(+3.23%)
Dec 14, 2021	25.00	25.80	24.50	24.80	37,027	-0.80(-3.13%)
Dec 13, 2021	25.80	26.20	24.60	25.60	38,867	-0.60(-2.29%)
Dec 10, 2021	26.80	27.40	25.90	26.20	28,155	-0.60(-2.24%)
Dec 09, 2021	28.00	28.60	26.60	26.80	28,002	-1.60(-5.63%)
Dec 08, 2021	27.80	28.83	27.41	28.40	30,493	+0.60(+2.16%)
Dec 07, 2021	27.60	28.80	27.50	27.80	36,033	+1.00(+3.73%)
Dec 06, 2021	25.20	28.30	24.60	26.80	67,498	+0.80(+3.08%)
Dec 03, 2021	28.40	28.60	25.80	26.00	66,498	-2.40(-8.45%)
Dec 02, 2021	27.20	29.00	27.20	28.40	46,741	+1.20(+4.41%)
Dec 01, 2021	29.80	30.20	27.20	27.20	73,720	-2.40(-8.11%)
Nov 30, 2021	30.00	30.60	28.30	29.60	110,304	-1.00(-3.27%)
Nov 29, 2021	30.80	31.20	29.60	30.60	45,197	-0.20(-0.65%)
Nov 26, 2021	30.40	31.60	30.20	30.80	42,995	-1.60(-4.94%)
Nov 24, 2021	30.80	32.60	29.80	32.40	58,643	+1.00(+3.18%)
Nov 23, 2021	31.00	32.00	30.40	31.40	32,294	+0.40(+1.30%)
Nov 22, 2021	32.40	32.40	29.03	31.00	123,753	-1.40(-4.32%)
Nov 19, 2021	32.40	33.40	31.60	32.40	130,332	-0.20(-0.61%)
Nov 18, 2021	34.20	33.20	32.40	32.60	102,229	-1.80(-5.23%)
Nov 17, 2021	34.00	35.80	33.40	34.40	109,878	+0.20(+0.58%)
Nov 16, 2021	37.20	38.80	33.80	34.20	256,067	-2.40(-6.56%)
Nov 15, 2021	36.20	37.20	35.30	36.60	246,099	+1.00(+2.81%)
Nov 12, 2021	34.60	35.80	34.60	35.60	54,013	+0.60(+1.71%)
Nov 11, 2021	35.20	36.10	34.80	35.00	44,745	-0.20(-0.57%)
Nov 10, 2021	34.20			35.20	91,853	+0.20(+0.57%)
Nov 09, 2021	34.20	35.20	33.40	35.00	69,529	+0.80(+2.34%)
Nov 08, 2021	34.00	35.97	34.00	34.20	79,702	+0.20(+0.59%)
Nov 05, 2021	34.60	35.20	33.80	34.00	56,504	-0.60(-1.73%)
Nov 04, 2021	35.00	35.60	33.90	34.60	70,107	-0.40(-1.14%)
Nov 03, 2021	34.20	36.20	33.70	35.00	82,346	+0.60(+1.74%)
Nov 02, 2021	35.80	36.20	33.80	34.40	86,946	-1.20(-3.37%)
Nov 01, 2021	34.80	36.20	35.25	35.60	82,231	+0.80(+2.30%)
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%)

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.