Vislink Technologies Inc (NQ: VISL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	11.00	13.20	10.60	11.20	34,238	+0.48(+4.50%)
Dec 29, 2022	10.20	10.99	9.640	10.72	11,960	+0.50(+4.87%)
Dec 28, 2022	10.40	11.60	10.22	10.22	9,173	-0.50(-4.66%)
Dec 27, 2022	11.61	12.40	9.938	10.72	21,350	-1.25(-10.47%)
Dec 23, 2022	10.00	12.48	9.802	11.97	109,408	+1.97(+19.74%)
Dec 22, 2022	9.600	10.17	9.400	10.00	18,614	+0.43(+4.47%)
Dec 21, 2022	10.00	10.40	9.410	9.572	13,654	+0.17(+1.76%)
Dec 20, 2022	9.000	9.448	8.380	9.406	36,461	+0.41(+4.51%)
Dec 19, 2022	8.200	9.198	7.946	9.000	36,830	+0.60(+7.14%)
Dec 16, 2022	7.200	8.800	7.200	8.400	33,450	+1.19(+16.57%)
Dec 15, 2022	7.200	7.546	7.200	7.206	5,347	-0.09(-1.21%)
Dec 14, 2022	7.400	7.600	7.200	7.294	6,484	-0.05(-0.63%)
Dec 13, 2022	7.588	7.700	7.058	7.340	7,313	+0.04(+0.58%)
Dec 12, 2022	7.014	7.600	7.014	7.298	17,010	+0.12(+1.70%)
Dec 09, 2022	7.062	7.200	6.980	7.176	6,658	+0.21(+2.99%)
Dec 08, 2022	7.200	7.200	6.904	6.968	11,654	+0.02(+0.26%)
Dec 07, 2022	7.000	7.354	6.814	6.950	8,837	-0.10(-1.45%)
Dec 06, 2022	7.060	7.098	7.000	7.052	4,460	-0.05(-0.70%)
Dec 05, 2022	7.200	7.354	6.918	7.102	14,728	-0.10(-1.36%)
Dec 02, 2022	7.200	7.414	7.110	7.200	10,127	-0.18(-2.47%)
Dec 01, 2022	7.200	7.384	7.102	7.382	13,155	+0.18(+2.53%)
Nov 30, 2022	7.100	7.200	7.100	7.200	8,048	+0.02(+0.31%)
Nov 29, 2022	7.200	7.378	7.100	7.178	8,823	-0.02(-0.28%)
Nov 28, 2022	7.270	7.398	7.104	7.198	7,174	-0.16(-2.23%)
Nov 25, 2022	7.270	7.460	7.262	7.362	3,461	-0.04(-0.51%)
Nov 23, 2022	7.400	7.418	7.252	7.400	8,060	+0.06(+0.82%)
Nov 22, 2022	7.326	7.596	7.326	7.340	8,482	-0.06(-0.81%)
Nov 21, 2022	7.540	7.600	7.310	7.400	9,554	-0.15(-1.96%)
Nov 18, 2022	7.680	7.980	7.198	7.548	14,749	-0.05(-0.68%)
Nov 17, 2022	8.120	8.120	7.236	7.600	21,165	-0.62(-7.52%)
Nov 16, 2022	8.720	8.960	8.010	8.218	53,761	-0.17(-2.07%)
Nov 15, 2022	7.800	8.764	7.800	8.392	36,235	+0.49(+6.23%)
Nov 14, 2022	8.000	8.278	7.872	7.900	7,060	-0.07(-0.83%)
Nov 11, 2022	8.000	8.442	7.872	7.966	7,207	+0.09(+1.19%)
Nov 10, 2022	8.800	8.804	7.872	7.872	17,373	-0.53(-6.29%)
Nov 09, 2022	9.300	9.380	8.360	8.400	12,956	-0.87(-9.37%)
Nov 08, 2022	9.200	9.420	9.200	9.268	3,966	+0.12(+1.31%)
Nov 07, 2022	9.300	9.300	9.000	9.148	3,341	-0.02(-0.24%)
Nov 04, 2022	9.400	9.470	9.000	9.170	5,813	+0.17(+1.89%)
Nov 03, 2022	8.252	9.400	8.222	9.000	24,113	+0.74(+8.93%)
Nov 02, 2022	8.444	8.564	8.260	8.262	8,300	-0.22(-2.59%)
Nov 01, 2022	8.200	8.520	8.104	8.482	9,562	+0.20(+2.41%)
Oct 31, 2022	8.000	8.400	8.066	8.282	10,417	+0.18(+2.22%)
Oct 28, 2022	8.200	8.276	8.066	8.102	5,023	-0.10(-1.20%)
Oct 27, 2022	8.200	8.400	8.024	8.200	9,800	+0.08(+0.94%)
Oct 26, 2022	7.986	8.310	7.862	8.124	7,192	-0.04(-0.49%)
Oct 25, 2022	7.800	8.178	7.722	8.164	16,621	+0.26(+3.29%)
Oct 24, 2022	8.040	8.040	7.810	7.904	5,203	-0.00(-0.03%)
Oct 21, 2022	7.800	8.100	7.800	7.906	5,299	-0.17(-2.06%)
Oct 20, 2022	7.800	8.178	7.800	8.072	6,596	+0.28(+3.65%)
Oct 19, 2022	7.832	8.300	7.666	7.788	8,449	-0.21(-2.65%)
Oct 18, 2022	7.800	8.400	7.800	8.000	12,867	+0.25(+3.25%)
Oct 17, 2022	7.600	7.804	7.600	7.748	3,925	+0.19(+2.46%)
Oct 14, 2022	8.200	8.200	7.562	7.562	4,988	+0.02(+0.27%)
Oct 13, 2022	7.800	7.800	7.400	7.542	8,819	-0.06(-0.76%)
Oct 12, 2022	7.800	7.802	7.600	7.600	5,606	+0.16(+2.12%)
Oct 11, 2022	7.800	8.400	7.260	7.442	8,676	-0.36(-4.59%)
Oct 10, 2022	7.800	8.100	7.600	7.800	8,048	-0.24(-2.99%)
Oct 07, 2022	8.600	8.600	8.020	8.040	7,039	-0.46(-5.43%)
Oct 06, 2022	8.600	9.000	8.416	8.502	3,577	-0.19(-2.21%)
Oct 05, 2022	9.000	9.300	8.600	8.694	6,304	-0.30(-3.36%)
Oct 04, 2022	8.400	9.600	8.400	8.996	20,636	+0.45(+5.31%)

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.