Vislink Technologies Inc (NQ: VISL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	87.60	92.40	70.80	74.40	186,688	-5.28(-6.63%)
Jun 29, 2020	73.64	83.87	72.00	79.68	89,822	+9.48(+13.50%)
Jun 26, 2020	76.94	77.88	66.01	70.20	59,738	-7.80(-10.00%)
Jun 25, 2020	78.00	80.40	75.60	78.00	36,987	-2.41(-3.00%)
Jun 24, 2020	84.00	84.24	75.60	80.41	68,442	-4.79(-5.62%)
Jun 23, 2020	88.80	90.00	82.80	85.20	67,163	-4.80(-5.33%)
Jun 22, 2020	92.40	93.60	84.00	90.00	77,315	+0.26(+0.29%)
Jun 19, 2020	96.00	98.39	89.74	89.74	84,648	-5.06(-5.34%)
Jun 18, 2020	86.40	117.60	86.40	94.80	356,288	+11.98(+14.46%)
Jun 17, 2020	89.74	90.00	78.36	82.82	95,822	-10.78(-11.51%)
Jun 16, 2020	97.20	99.60	92.40	93.60	87,934	-2.35(-2.45%)
Jun 15, 2020	96.00	99.29	92.40	95.95	68,270	-3.60(-3.62%)
Jun 12, 2020	110.16	110.16	96.00	99.55	109,394	+7.15(+7.74%)
Jun 11, 2020	99.60	99.60	90.00	92.40	127,717	-15.74(-14.56%)
Jun 10, 2020	115.21	119.88	106.80	108.14	235,863	+2.54(+2.41%)
Jun 09, 2020	111.88	112.80	102.00	105.60	226,045	-13.20(-11.11%)
Jun 08, 2020	127.20	130.80	111.60	118.80	352,726	-1.19(-0.99%)
Jun 05, 2020	175.20	176.40	104.40	119.99	1,034,409	-16.81(-12.29%)
Jun 04, 2020	108.00	178.80	90.00	136.80	2,901,775	+85.80(+168.24%)
Jun 03, 2020	39.59	60.96	39.00	51.00	873,876	+10.33(+25.41%)
Jun 02, 2020	42.00	42.84	37.38	40.67	247,935	-2.53(-5.86%)
Jun 01, 2020	52.80	53.16	41.08	43.20	807,237	+7.97(+22.62%)
May 29, 2020	33.60	38.16	33.24	35.23	193,801	+1.63(+4.86%)
May 28, 2020	34.80	36.00	33.60	33.60	82,774	-1.44(-4.11%)
May 27, 2020	35.75	36.60	33.60	35.04	86,257	-0.96(-2.67%)
May 26, 2020	37.20	37.20	34.80	36.00	78,268	+0.12(+0.33%)
May 22, 2020	36.00	38.40	35.10	35.88	127,639	-1.20(-3.24%)
May 21, 2020	38.30	40.31	36.36	37.08	227,585	-0.12(-0.32%)
May 20, 2020	34.63	38.78	33.18	37.20	267,904	+3.96(+11.91%)
May 19, 2020	35.10	35.35	32.52	33.24	84,681	-1.42(-4.09%)
May 18, 2020	34.80	35.88	33.65	34.66	87,213	-0.11(-0.31%)
May 15, 2020	37.20	41.39	33.84	34.76	353,709	-0.83(-2.33%)
May 14, 2020	33.60	37.20	32.39	35.59	208,670	+2.24(+6.73%)
May 13, 2020	36.36	38.28	31.21	33.35	115,828	-2.02(-5.70%)
May 12, 2020	35.20	39.90	34.20	35.36	256,672	+1.04(+3.04%)
May 11, 2020	30.79	37.99	30.00	34.32	473,485	+3.61(+11.76%)
May 08, 2020	32.40	32.40	30.00	30.71	97,795	-1.57(-4.87%)
May 07, 2020	33.76	35.74	31.80	32.28	89,164	-0.66(-2.00%)
May 06, 2020	34.56	37.20	32.40	32.94	108,320	-4.26(-11.45%)
May 05, 2020	32.40	40.80	31.20	37.20	279,520	+3.60(+10.71%)
May 04, 2020	35.40	35.40	30.00	33.60	117,679	-1.80(-5.08%)
May 01, 2020	40.52	40.52	33.52	35.40	238,823	-5.40(-13.24%)
Apr 30, 2020	42.12	64.80	36.24	40.80	1,533,404	+0.00(+0.00%)
Apr 29, 2020	27.60	40.80	26.40	40.80	1,057,996	+12.60(+44.68%)
Apr 28, 2020	33.41	33.60	26.78	28.20	418,927	-6.00(-17.54%)
Apr 27, 2020	23.59	35.76	22.08	34.20	1,007,603	+10.20(+42.50%)
Apr 24, 2020	22.32	26.88	21.24	24.00	309,273	+1.44(+6.38%)
Apr 23, 2020	20.40	23.16	19.10	22.56	203,195	+2.60(+13.05%)
Apr 22, 2020	19.20	20.88	18.66	19.96	53,361	+0.28(+1.40%)
Apr 21, 2020	19.80	20.28	19.20	19.68	38,034	-0.60(-2.96%)
Apr 20, 2020	20.88	20.88	19.79	20.28	47,183	-0.54(-2.59%)
Apr 17, 2020	20.64	22.08	19.80	20.82	99,539	+0.42(+2.06%)
Apr 16, 2020	22.80	22.80	19.20	20.40	184,645	-1.80(-8.11%)
Apr 15, 2020	20.28	25.80	20.17	22.20	603,381	+2.75(+14.13%)
Apr 14, 2020	19.02	19.80	18.20	19.45	61,648	+0.73(+3.91%)
Apr 13, 2020	18.90	19.13	17.76	18.72	37,813	+0.18(+0.97%)
Apr 09, 2020	17.40	18.60	17.40	18.54	51,805	+0.94(+5.32%)
Apr 08, 2020	17.76	18.00	17.04	17.60	34,197	-0.25(-1.41%)
Apr 07, 2020	18.00	18.46	17.58	17.86	38,818	-0.29(-1.59%)
Apr 06, 2020	18.59	18.60	17.52	18.14	45,322	+0.19(+1.07%)
Apr 03, 2020	19.07	19.07	17.16	17.95	62,291	-0.53(-2.86%)
Apr 02, 2020	19.44	21.00	18.06	18.48	91,710	-0.42(-2.22%)

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.