Vislink Technologies Inc (NQ: VISL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	14.26	14.60	13.60	14.30	7,367	+0.03(+0.20%)
May 27, 2022	13.80	14.55	13.71	14.27	9,833	+0.56(+4.05%)
May 26, 2022	13.20	14.60	13.20	13.71	10,015	+0.51(+3.89%)
May 25, 2022	12.80	14.45	12.50	13.20	21,270	+0.45(+3.56%)
May 24, 2022	12.80	13.00	12.40	12.75	6,796	-0.17(-1.35%)
May 23, 2022	13.00	13.60	12.82	12.92	10,500	-0.40(-2.99%)
May 20, 2022	13.96	14.27	13.00	13.32	10,333	-0.21(-1.55%)
May 19, 2022	13.20	14.20	13.20	13.53	12,576	+0.23(+1.71%)
May 18, 2022	13.77	14.85	13.20	13.30	17,401	-0.42(-3.06%)
May 17, 2022	13.62	14.00	13.20	13.72	12,086	+0.10(+0.76%)
May 16, 2022	13.20	14.00	13.00	13.62	15,229	+0.22(+1.61%)
May 13, 2022	12.80	13.60	12.60	13.40	17,129	+0.80(+6.37%)
May 12, 2022	12.00	13.60	11.60	12.60	25,596	+0.09(+0.69%)
May 11, 2022	13.60	14.00	12.40	12.51	26,597	-1.11(-8.15%)
May 10, 2022	13.80	14.40	13.22	13.62	13,965	-0.09(-0.67%)
May 09, 2022	15.00	15.00	13.47	13.71	21,327	-1.57(-10.25%)
May 06, 2022	15.80	15.80	15.00	15.28	9,634	-0.59(-3.73%)
May 05, 2022	16.20	16.40	15.51	15.87	11,844	-0.35(-2.15%)
May 04, 2022	16.00	16.40	15.60	16.22	9,619	-0.37(-2.23%)
May 03, 2022	15.80	16.60	15.70	16.59	11,534	+0.79(+4.99%)
May 02, 2022	15.80	16.19	15.61	15.80	9,878	-0.04(-0.24%)
Apr 29, 2022	15.80	16.40	15.40	15.84	13,628	+0.12(+0.76%)
Apr 28, 2022	15.66	16.00	15.11	15.72	11,217	+0.08(+0.54%)
Apr 27, 2022	15.26	16.04	15.20	15.64	14,252	+0.17(+1.09%)
Apr 26, 2022	16.40	16.60	15.23	15.47	19,387	-0.73(-4.52%)
Apr 25, 2022	16.03	16.80	16.00	16.20	17,601	+0.06(+0.35%)
Apr 22, 2022	16.60	16.80	16.01	16.14	12,346	-0.35(-2.13%)
Apr 21, 2022	17.20	17.77	16.45	16.50	27,066	-0.70(-4.05%)
Apr 20, 2022	18.00	18.34	17.00	17.19	23,461	-0.88(-4.85%)
Apr 19, 2022	17.20	18.40	17.20	18.07	32,084	+0.48(+2.73%)
Apr 18, 2022	18.02	18.04	17.02	17.59	21,924	-0.45(-2.51%)
Apr 14, 2022	18.60	19.00	18.00	18.04	13,718	-0.90(-4.76%)
Apr 13, 2022	18.80	19.31	18.72	18.94	9,742	+0.30(+1.60%)
Apr 12, 2022	19.40	19.79	18.60	18.64	9,313	-0.31(-1.66%)
Apr 11, 2022	18.20	19.20	18.20	18.96	11,447	+0.05(+0.25%)
Apr 08, 2022	19.78	20.40	18.62	18.91	14,061	-0.60(-3.08%)
Apr 07, 2022	19.80	20.20	19.03	19.51	13,042	-0.13(-0.67%)
Apr 06, 2022	20.40	20.60	19.00	19.64	25,555	-0.96(-4.65%)
Apr 05, 2022	22.00	22.00	20.40	20.60	26,756	-1.40(-6.36%)
Apr 04, 2022	21.60	22.80	21.40	22.00	46,315	+0.40(+1.85%)
Apr 01, 2022	22.20	22.60	20.20	21.60	46,113	+0.40(+1.89%)
Mar 31, 2022	22.40	22.40	21.00	21.20	46,753	-1.00(-4.50%)
Mar 30, 2022	23.00	23.58	22.00	22.20	22,054	-1.00(-4.31%)
Mar 29, 2022	23.00	23.80	21.81	23.20	46,229	+1.00(+4.50%)
Mar 28, 2022	22.40	23.00	21.60	22.20	29,903	+0.00(+0.00%)
Mar 25, 2022	24.80	25.20	21.60	22.20	55,117	-2.60(-10.48%)
Mar 24, 2022	24.40	25.10	23.40	24.80	64,194	+1.20(+5.08%)
Mar 23, 2022	24.00	24.60	22.52	23.60	57,628	-0.40(-1.67%)
Mar 22, 2022	21.60	26.80	21.40	24.00	356,213	+2.80(+13.21%)
Mar 21, 2022	21.40	21.40	19.60	21.20	27,964	+0.20(+0.95%)
Mar 18, 2022	21.40	21.80	20.20	21.00	24,094	-0.60(-2.78%)
Mar 17, 2022	20.20	21.80	20.00	21.60	28,804	+0.60(+2.86%)
Mar 16, 2022	18.00	21.80	17.67	21.00	140,053	+3.20(+17.99%)
Mar 15, 2022	18.00	18.69	17.60	17.80	14,527	-0.00(-0.01%)
Mar 14, 2022	18.60	19.80	17.51	17.80	52,664	-1.14(-6.02%)
Mar 11, 2022	20.80	20.80	18.60	18.94	29,824	-1.86(-8.94%)
Mar 10, 2022	20.00	21.80	19.41	20.80	56,455	+0.60(+2.97%)
Mar 09, 2022	19.40	20.80	18.86	20.20	23,202	+1.34(+7.09%)
Mar 08, 2022	18.59	19.60	18.06	18.86	25,872	+0.86(+4.79%)
Mar 07, 2022	17.60	19.00	17.60	18.00	35,877	+0.40(+2.27%)
Mar 04, 2022	19.00	19.00	17.44	17.60	21,290	-1.38(-7.27%)
Mar 03, 2022	19.32	19.60	18.70	18.98	10,264	-0.34(-1.76%)
Mar 02, 2022	19.00	19.78	18.80	19.32	24,136	+0.32(+1.68%)

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.