Vislink Technologies Inc (NQ: VISL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	3.670	3.710	3.520	3.660	5,660	-0.12(-3.17%)
Sep 28, 2023	3.520	3.780	3.520	3.780	4,731	+0.17(+4.71%)
Sep 27, 2023	3.440	3.620	3.390	3.610	3,085	+0.12(+3.59%)
Sep 26, 2023	3.570	3.610	3.480	3.485	8,350	-0.15(-4.26%)
Sep 25, 2023	3.670	3.740	3.560	3.640	7,908	-0.13(-3.45%)
Sep 22, 2023	4.000	4.060	3.710	3.770	12,166	-0.23(-5.75%)
Sep 21, 2023	4.000	4.000	4.000	4.000	1,811	-0.04(-1.11%)
Sep 20, 2023	4.010	4.100	4.000	4.045	4,535	-0.03(-0.61%)
Sep 19, 2023	4.120	4.120	4.000	4.070	5,710	-0.13(-3.10%)
Sep 18, 2023	4.260	4.274	4.000	4.200	5,632	-0.03(-0.71%)
Sep 15, 2023	4.460	4.460	4.230	4.230	11,018	-0.18(-4.08%)
Sep 14, 2023	4.400	4.500	4.400	4.410	3,508	-0.04(-0.90%)
Sep 13, 2023	4.550	4.600	4.400	4.450	5,109	-0.10(-2.20%)
Sep 12, 2023	4.695	4.703	4.550	4.550	3,152	-0.05(-1.09%)
Sep 11, 2023	4.730	4.790	4.600	4.600	7,827	-0.07(-1.39%)
Sep 08, 2023	4.700	4.800	4.665	4.665	2,217	-0.09(-2.00%)
Sep 07, 2023	4.580	4.760	4.530	4.760	1,677	+0.01(+0.21%)
Sep 06, 2023	4.690	4.838	4.490	4.750	8,827	+0.20(+4.40%)
Sep 05, 2023	4.710	4.787	4.450	4.550	8,252	-0.10(-2.15%)
Sep 01, 2023	4.660	4.732	4.622	4.650	2,038	+0.15(+3.25%)
Aug 31, 2023	4.450	4.750	4.442	4.504	10,491	+0.01(+0.20%)
Aug 30, 2023	4.550	4.550	4.420	4.495	5,038	-0.04(-0.91%)
Aug 29, 2023	4.430	4.678	4.408	4.537	4,345	+0.04(+0.81%)
Aug 28, 2023	4.640	4.640	4.438	4.500	2,309	-0.06(-1.32%)
Aug 25, 2023	4.447	4.660	4.443	4.560	6,136	+0.16(+3.64%)
Aug 24, 2023	4.650	4.689	4.400	4.400	2,952	-0.19(-4.14%)
Aug 23, 2023	4.400	4.652	4.360	4.590	4,603	+0.13(+2.91%)
Aug 22, 2023	4.390	4.490	4.326	4.460	5,671	+0.07(+1.59%)
Aug 21, 2023	4.490	4.510	4.320	4.390	5,768	-0.06(-1.35%)
Aug 18, 2023	4.450	4.562	4.450	4.450	6,624	-0.16(-3.47%)
Aug 17, 2023	4.800	4.860	4.610	4.610	18,739	-0.19(-3.96%)
Aug 16, 2023	4.870	4.900	4.800	4.800	7,426	-0.01(-0.21%)
Aug 15, 2023	4.915	4.982	4.803	4.810	6,303	-0.03(-0.62%)
Aug 14, 2023	4.810	4.960	4.800	4.840	7,018	+0.01(+0.21%)
Aug 11, 2023	5.110	5.110	4.810	4.830	20,383	-0.45(-8.50%)
Aug 10, 2023	5.380	5.418	5.162	5.279	11,711	+0.08(+1.52%)
Aug 09, 2023	5.220	5.310	5.160	5.200	4,902	-0.09(-1.70%)
Aug 08, 2023	5.255	5.290	5.230	5.290	4,631	-0.03(-0.56%)
Aug 07, 2023	5.320	5.320	5.230	5.320	3,627	+0.00(+0.00%)
Aug 04, 2023	5.600	5.600	5.320	5.320	8,278	-0.28(-4.93%)
Aug 03, 2023	5.690	5.690	5.560	5.596	3,612	+0.09(+1.56%)
Aug 02, 2023	5.681	5.710	5.440	5.510	7,368	-0.11(-1.96%)
Aug 01, 2023	5.650	5.775	5.620	5.620	8,252	-0.12(-2.09%)
Jul 31, 2023	5.700	5.782	5.620	5.740	16,953	+0.04(+0.70%)
Jul 28, 2023	5.640	5.760	5.550	5.700	10,617	+0.10(+1.79%)
Jul 27, 2023	5.808	5.808	5.570	5.600	4,093	-0.08(-1.32%)
Jul 26, 2023	5.980	6.040	5.640	5.675	5,786	-0.09(-1.65%)
Jul 25, 2023	5.810	6.160	5.770	5.770	4,315	-0.13(-2.20%)
Jul 24, 2023	6.000	6.220	5.800	5.900	20,646	+0.10(+1.72%)
Jul 21, 2023	5.860	5.917	5.800	5.800	4,781	-0.10(-1.69%)
Jul 20, 2023	5.810	5.900	5.800	5.900	2,536	+0.01(+0.17%)
Jul 19, 2023	6.020	6.020	5.800	5.890	13,651	+0.03(+0.51%)
Jul 18, 2023	5.841	6.050	5.841	5.860	7,880	+0.04(+0.77%)
Jul 17, 2023	5.950	5.950	5.800	5.815	8,749	-0.08(-1.44%)
Jul 14, 2023	6.095	6.095	5.865	5.900	2,926	-0.01(-0.17%)
Jul 13, 2023	5.850	6.350	5.810	5.910	44,842	+0.08(+1.37%)
Jul 12, 2023	5.750	5.950	5.750	5.830	8,170	-0.04(-0.68%)
Jul 11, 2023	5.690	5.870	5.690	5.870	5,841	+0.03(+0.51%)
Jul 10, 2023	5.790	5.840	5.682	5.840	3,951	-0.01(-0.17%)
Jul 07, 2023	5.610	5.870	5.500	5.850	4,702	+0.20(+3.54%)
Jul 06, 2023	5.650	5.650	5.420	5.650	3,960	-0.06(-1.05%)
Jul 05, 2023	5.680	5.737	5.440	5.710	11,204	-0.05(-0.95%)

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.