Vislink Technologies Inc (NQ: VISL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	11.58	11.59	11.00	11.27	12,646	-0.23(-2.03%)
Jul 28, 2022	11.25	11.55	11.20	11.50	8,913	+0.26(+2.28%)
Jul 27, 2022	11.20	11.40	11.00	11.25	10,901	+0.11(+0.95%)
Jul 26, 2022	11.35	11.40	11.12	11.14	7,649	-0.21(-1.88%)
Jul 25, 2022	11.71	11.80	11.29	11.35	14,662	-0.36(-3.06%)
Jul 22, 2022	12.11	12.30	11.60	11.71	9,022	-0.59(-4.78%)
Jul 21, 2022	12.00	12.30	11.84	12.30	6,599	+0.17(+1.43%)
Jul 20, 2022	11.70	12.40	11.70	12.13	12,088	+0.43(+3.64%)
Jul 19, 2022	11.70	12.30	11.60	11.70	11,521	-0.09(-0.78%)
Jul 18, 2022	11.40	11.97	11.40	11.79	13,770	+0.38(+3.33%)
Jul 15, 2022	11.59	11.73	11.29	11.41	7,637	-0.03(-0.28%)
Jul 14, 2022	11.60	11.85	11.15	11.44	13,982	-0.46(-3.83%)
Jul 13, 2022	11.93	12.30	11.62	11.90	3,552	-0.00(-0.02%)
Jul 12, 2022	11.96	12.20	11.82	11.90	2,631	-0.10(-0.80%)
Jul 11, 2022	12.44	12.50	11.91	12.00	4,111	-0.49(-3.92%)
Jul 08, 2022	11.80	12.83	11.67	12.49	15,889	+0.53(+4.41%)
Jul 07, 2022	11.97	12.00	11.44	11.96	9,852	+0.16(+1.34%)
Jul 06, 2022	11.40	11.90	11.40	11.80	7,807	+0.27(+2.36%)
Jul 05, 2022	11.12	11.69	10.80	11.53	8,461	+0.20(+1.80%)
Jul 01, 2022	11.82	12.01	11.00	11.33	24,285	-0.57(-4.82%)
Jun 30, 2022	12.00	12.20	11.60	11.90	12,686	-0.05(-0.39%)
Jun 29, 2022	12.44	12.44	11.80	11.95	17,660	-0.49(-3.97%)
Jun 28, 2022	13.36	13.40	12.44	12.44	10,070	-0.96(-7.16%)
Jun 27, 2022	13.65	14.40	13.02	13.40	13,153	-0.23(-1.70%)
Jun 24, 2022	12.44	14.11	12.44	13.63	44,181	+0.93(+7.34%)
Jun 23, 2022	12.40	13.00	12.40	12.70	18,235	+0.06(+0.44%)
Jun 22, 2022	12.20	13.03	12.20	12.64	10,467	+0.08(+0.64%)
Jun 21, 2022	13.00	13.10	12.46	12.56	44,432	+0.02(+0.14%)
Jun 17, 2022	13.00	13.20	12.26	12.55	19,022	-0.53(-4.04%)
Jun 16, 2022	12.60	13.38	12.60	13.07	51,631	+0.17(+1.35%)
Jun 15, 2022	12.80	13.40	12.79	12.90	5,638	+0.10(+0.81%)
Jun 14, 2022	12.80	13.00	12.61	12.80	13,946	-0.13(-0.98%)
Jun 13, 2022	13.40	13.60	12.88	12.92	15,160	-0.68(-4.99%)
Jun 10, 2022	13.80	13.90	13.40	13.60	5,607	-0.60(-4.24%)
Jun 09, 2022	14.20	15.00	14.02	14.20	8,383	+0.04(+0.31%)
Jun 08, 2022	13.40	14.18	13.34	14.16	6,931	+0.50(+3.68%)
Jun 07, 2022	14.00	14.20	13.20	13.66	7,719	-0.31(-2.19%)
Jun 06, 2022	14.20	15.00	13.81	13.96	7,186	-0.18(-1.27%)
Jun 03, 2022	14.34	15.00	13.68	14.14	6,409	-0.40(-2.75%)
Jun 02, 2022	13.80	14.60	13.80	14.54	8,673	+0.39(+2.74%)
Jun 01, 2022	14.20	14.40	13.82	14.15	5,103	-0.14(-1.01%)
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%)

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.