Vislink Technologies Inc (NQ: VISL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	8.400	8.700	8.400	8.486	4,686	+0.01(+0.07%)
Sep 29, 2022	8.600	8.958	8.400	8.480	6,373	-0.45(-5.00%)
Sep 28, 2022	8.712	9.000	8.400	8.926	5,880	+0.21(+2.36%)
Sep 27, 2022	8.680	9.400	8.680	8.720	4,653	+0.04(+0.46%)
Sep 26, 2022	9.000	9.200	8.678	8.680	7,754	-0.54(-5.84%)
Sep 23, 2022	9.800	9.800	9.200	9.218	13,090	-0.58(-5.92%)
Sep 22, 2022	10.20	10.33	9.636	9.798	15,389	-0.62(-5.95%)
Sep 21, 2022	10.40	10.54	10.33	10.42	4,779	-0.00(-0.02%)
Sep 20, 2022	10.80	10.80	10.42	10.42	3,930	-0.18(-1.70%)
Sep 19, 2022	10.92	11.16	10.60	10.60	5,725	-0.43(-3.93%)
Sep 16, 2022	11.09	11.28	10.90	11.03	7,265	-0.07(-0.59%)
Sep 15, 2022	11.40	11.38	11.00	11.10	3,528	-0.23(-2.03%)
Sep 14, 2022	11.42	11.79	11.33	11.33	10,362	-0.26(-2.28%)
Sep 13, 2022	11.60	11.70	11.28	11.59	5,871	+0.03(+0.26%)
Sep 12, 2022	10.98	11.82	10.96	11.56	17,912	+0.58(+5.32%)
Sep 09, 2022	10.90	10.99	10.84	10.98	4,057	-0.01(-0.13%)
Sep 08, 2022	10.78	11.03	10.78	10.99	5,244	+0.05(+0.42%)
Sep 07, 2022	10.46	11.20	10.24	10.95	65,584	+0.36(+3.40%)
Sep 06, 2022	10.80	10.80	10.44	10.59	4,249	-0.17(-1.60%)
Sep 02, 2022	10.40	11.00	10.37	10.76	5,573	+0.22(+2.09%)
Sep 01, 2022	10.77	10.92	10.21	10.54	7,804	-0.30(-2.77%)
Aug 31, 2022	10.80	11.14	10.65	10.84	11,268	-0.07(-0.62%)
Aug 30, 2022	11.20	11.20	10.60	10.91	8,857	-0.19(-1.71%)
Aug 29, 2022	11.00	11.20	10.91	11.10	1,743	-0.01(-0.07%)
Aug 26, 2022	11.50	11.58	11.10	11.11	5,549	-0.40(-3.48%)
Aug 25, 2022	11.40	11.60	11.20	11.51	5,452	+0.33(+2.92%)
Aug 24, 2022	11.00	11.40	11.00	11.18	6,133	+0.07(+0.67%)
Aug 23, 2022	10.60	11.33	10.60	11.11	9,098	+0.36(+3.39%)
Aug 22, 2022	11.20	11.20	10.58	10.74	25,199	-0.30(-2.75%)
Aug 19, 2022	11.45	11.68	11.04	11.05	10,474	-0.43(-3.78%)
Aug 18, 2022	11.80	12.20	11.40	11.48	11,912	-0.32(-2.71%)
Aug 17, 2022	11.94	12.13	11.80	11.80	12,696	-0.21(-1.75%)
Aug 16, 2022	11.80	12.40	11.60	12.01	34,033	-1.70(-12.37%)
Aug 15, 2022	13.60	14.52	13.35	13.71	35,629	+0.10(+0.76%)
Aug 12, 2022	13.20	14.40	13.14	13.60	28,250	+0.48(+3.67%)
Aug 11, 2022	12.40	13.55	12.40	13.12	9,691	+0.37(+2.92%)
Aug 10, 2022	13.23	13.23	12.63	12.75	4,470	-0.05(-0.38%)
Aug 09, 2022	13.00	13.40	12.75	12.80	11,118	-0.15(-1.19%)
Aug 08, 2022	12.48	13.24	12.47	12.95	15,925	+0.69(+5.63%)
Aug 05, 2022	12.40	12.46	11.90	12.26	7,297	-0.07(-0.54%)
Aug 04, 2022	12.20	12.98	12.13	12.33	20,395	+0.32(+2.67%)
Aug 03, 2022	11.42	12.40	11.35	12.01	21,856	+0.67(+5.91%)
Aug 02, 2022	11.20	11.49	11.00	11.34	12,967	+0.24(+2.13%)
Aug 01, 2022	11.20	11.60	10.80	11.10	9,672	-0.17(-1.49%)
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%)

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.