Vislink Technologies Inc (NQ: VISL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	5.810	6.048	5.710	5.720	15,958	-0.08(-1.38%)
May 30, 2023	6.510	6.715	5.670	5.800	75,489	-0.81(-12.19%)
May 26, 2023	7.170	7.190	6.390	6.605	81,748	-0.71(-9.77%)
May 25, 2023	8.020	8.260	7.100	7.320	68,300	-0.39(-5.06%)
May 24, 2023	6.100	7.800	6.000	7.710	260,206	+1.61(+26.39%)
May 23, 2023	5.700	6.180	5.700	6.100	17,056	+0.38(+6.64%)
May 22, 2023	5.500	5.780	5.310	5.720	40,858	+0.28(+5.15%)
May 19, 2023	4.700	5.440	4.690	5.440	39,874	+0.74(+15.76%)
May 18, 2023	4.850	5.070	4.670	4.699	13,897	-0.15(-3.11%)
May 17, 2023	5.200	5.490	4.770	4.850	61,222	-0.43(-8.14%)
May 16, 2023	5.470	5.620	5.280	5.280	18,571	-0.22(-4.00%)
May 15, 2023	5.150	5.560	5.140	5.500	22,128	+0.36(+7.00%)
May 12, 2023	5.490	5.490	5.140	5.140	24,785	-0.18(-3.38%)
May 11, 2023	5.680	5.740	5.316	5.320	19,550	-0.27(-4.83%)
May 10, 2023	5.050	6.150	5.050	5.590	79,941	+0.64(+12.93%)
May 09, 2023	4.780	5.112	4.730	4.950	34,914	+0.17(+3.56%)
May 08, 2023	4.570	4.881	4.570	4.780	12,823	+0.21(+4.60%)
May 05, 2023	4.510	4.770	4.510	4.570	11,079	+0.06(+1.33%)
May 04, 2023	4.510	4.580	4.500	4.510	10,858	-0.10(-2.17%)
May 03, 2023	4.500	4.950	4.500	4.610	48,125	+0.03(+0.66%)
May 02, 2023	4.100	4.724	4.100	4.580	78,851	+0.55(+13.65%)
May 01, 2023	4.210	4.600	3.900	4.030	63,227	-0.53(-11.70%)
Apr 28, 2023	4.740	4.800	4.740	4.564	63,629	-0.94(-17.11%)
Apr 27, 2023	5.700	5.998	5.230	5.506	11,057	-0.11(-2.03%)
Apr 26, 2023	6.000	6.200	5.606	5.620	11,583	-0.57(-9.27%)
Apr 25, 2023	6.300	6.600	6.022	6.194	6,410	-0.02(-0.29%)
Apr 24, 2023	6.400	7.000	6.118	6.212	6,693	-0.35(-5.36%)
Apr 21, 2023	6.600	6.900	6.400	6.564	9,010	-0.04(-0.55%)
Apr 20, 2023	7.136	7.220	6.600	6.600	7,539	-0.54(-7.51%)
Apr 19, 2023	7.000	7.400	6.904	7.136	6,942	-0.03(-0.47%)
Apr 18, 2023	6.820	7.540	6.820	7.170	6,030	+0.14(+2.05%)
Apr 17, 2023	6.644	7.228	6.644	7.026	6,904	+0.33(+4.87%)
Apr 14, 2023	6.752	6.960	6.644	6.700	3,776	-0.26(-3.74%)
Apr 13, 2023	7.000	6.960	6.556	6.960	7,680	+0.16(+2.41%)
Apr 12, 2023	6.800	7.000	6.620	6.796	6,235	+0.10(+1.43%)
Apr 11, 2023	7.000	7.000	6.600	6.700	10,683	-0.29(-4.18%)
Apr 10, 2023	6.740	6.992	6.724	6.992	3,019	+0.25(+3.74%)
Apr 06, 2023	6.800	6.898	6.610	6.740	2,915	-0.06(-0.85%)
Apr 05, 2023	6.800	6.998	6.502	6.798	6,454	-0.12(-1.76%)
Apr 04, 2023	7.200	7.272	6.800	6.920	4,447	-0.06(-0.86%)
Apr 03, 2023	6.744	7.346	6.700	6.980	6,883	+0.08(+1.16%)
Mar 31, 2023	6.936	7.200	6.806	6.900	7,792	-0.32(-4.41%)
Mar 30, 2023	7.600	8.100	6.462	7.218	32,652	-0.58(-7.44%)
Mar 29, 2023	7.800	7.880	7.600	7.798	6,028	+0.14(+1.80%)
Mar 28, 2023	7.602	7.998	7.602	7.660	5,578	-0.03(-0.36%)
Mar 27, 2023	7.800	8.190	7.600	7.688	9,837	-0.09(-1.18%)
Mar 24, 2023	8.000	8.400	7.600	7.780	4,852	+0.05(+0.67%)
Mar 23, 2023	7.706	8.000	7.606	7.728	1,208	+0.01(+0.10%)
Mar 22, 2023	7.600	8.000	7.600	7.720	2,088	+0.12(+1.55%)
Mar 21, 2023	7.600	7.996	7.600	7.602	2,243	-0.04(-0.50%)
Mar 20, 2023	7.800	8.000	7.200	7.640	3,795	-0.26(-3.29%)
Mar 17, 2023	7.770	8.200	7.100	7.900	7,445	+0.20(+2.60%)
Mar 16, 2023	7.500	7.800	7.500	7.700	2,630	+0.10(+1.32%)
Mar 15, 2023	7.800	8.000	7.400	7.600	3,855	+0.10(+1.33%)
Mar 14, 2023	7.800	8.100	7.500	7.500	3,864	+0.25(+3.51%)
Mar 13, 2023	7.106	7.500	7.000	7.246	12,706	-0.25(-3.39%)
Mar 10, 2023	7.400	7.800	7.400	7.500	5,104	-0.09(-1.24%)
Mar 09, 2023	8.200	8.600	7.204	7.594	17,210	-0.81(-9.60%)
Mar 08, 2023	8.666	9.000	8.100	8.400	9,690	-0.39(-4.42%)
Mar 07, 2023	8.940	9.160	8.246	8.788	9,257	-0.26(-2.87%)
Mar 06, 2023	9.200	9.486	8.902	9.048	5,110	-0.41(-4.31%)
Mar 03, 2023	9.450	10.00	9.200	9.456	5,037	-0.05(-0.53%)
Mar 02, 2023	9.600	9.862	9.500	9.506	3,018	-0.17(-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.