Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vislink Technologies Inc (NQ: VISL )

4.720 -0.190 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 132.00 139.20 129.60 138.00 11,967 +3.60(+2.68%)
Jul 30, 2019 132.00 138.00 127.20 134.40 9,593 +2.40(+1.82%)
Jul 29, 2019 120.00 133.20 120.00 132.00 15,237 +10.80(+8.91%)
Jul 26, 2019 124.80 129.60 116.40 121.20 17,963 -6.00(-4.72%)
Jul 25, 2019 130.80 134.40 126.00 127.20 13,773 -7.20(-5.36%)
Jul 24, 2019 139.20 142.80 127.20 134.40 54,383 +10.80(+8.74%)
Jul 23, 2019 133.20 150.00 121.20 123.60 78,527 +1.20(+0.98%)
Jul 22, 2019 132.00 133.20 120.00 122.40 21,630 -16.80(-12.07%)
Jul 19, 2019 144.00 145.20 135.60 139.20 16,336 -6.00(-4.13%)
Jul 18, 2019 153.60 154.80 134.40 145.20 34,198 -13.20(-8.33%)
Jul 17, 2019 189.60 195.60 152.40 158.40 83,192 -8.40(-5.04%)
Jul 16, 2019 175.20 175.20 157.20 166.80 19,466 -8.40(-4.79%)
Jul 15, 2019 201.60 201.60 170.40 175.20 26,172 -18.00(-9.32%)
Jul 12, 2019 212.40 212.40 192.00 193.20 20,895 -26.40(-12.02%)
Jul 11, 2019 411.60 412.80 211.20 219.60 74,145 -272.40(-55.37%)
Jul 10, 2019 789.60 960.00 480.00 492.00 304,852 +294.00(+148.48%)
Jul 09, 2019 188.40 200.40 188.40 198.00 487 +7.20(+3.77%)
Jul 08, 2019 195.60 197.77 186.00 190.80 378 -1.20(-0.62%)
Jul 05, 2019 187.20 200.40 186.00 192.00 306 +4.20(+2.24%)
Jul 03, 2019 189.60 192.00 183.60 187.80 125 -4.20(-2.19%)
Jul 02, 2019 199.20 202.80 183.60 192.00 515 -8.40(-4.19%)
Jul 01, 2019 199.20 211.20 193.20 200.40 604 +8.40(+4.38%)
Jun 28, 2019 198.00 201.48 187.20 192.00 233 -2.40(-1.23%)
Jun 27, 2019 190.80 198.00 186.00 194.40 206 +1.20(+0.62%)
Jun 26, 2019 201.60 204.00 183.60 193.20 1,299 -12.00(-5.85%)
Jun 25, 2019 178.80 278.40 172.80 205.20 21,026 +27.60(+15.54%)
Jun 24, 2019 189.60 202.80 177.60 177.60 691 -19.20(-9.76%)
Jun 21, 2019 189.60 196.80 182.40 196.80 692 +1.20(+0.61%)
Jun 20, 2019 198.00 204.00 187.20 195.60 549 -4.80(-2.40%)
Jun 19, 2019 218.40 219.60 189.60 200.40 1,115 -14.40(-6.70%)
Jun 18, 2019 229.20 232.80 194.40 214.80 4,641 -43.20(-16.74%)
Jun 17, 2019 176.40 428.40 176.40 258.00 57,455 +74.40(+40.52%)
Jun 14, 2019 186.00 195.60 169.20 183.60 76 -2.40(-1.29%)
Jun 13, 2019 183.60 202.80 183.60 186.00 84 -6.00(-3.12%)
Jun 12, 2019 194.40 200.93 188.40 192.00 170 +0.00(+0.00%)
Jun 11, 2019 196.80 216.00 192.00 192.00 220 -8.40(-4.19%)
Jun 10, 2019 207.60 211.20 187.20 200.40 266 -8.40(-4.02%)
Jun 07, 2019 217.20 242.44 208.80 208.80 133 -8.40(-3.87%)
Jun 06, 2019 278.40 278.40 217.20 217.20 486 -52.80(-19.56%)
Jun 05, 2019 276.00 276.00 252.06 270.00 399 -8.40(-3.02%)
Jun 04, 2019 286.80 306.00 246.00 278.40 3,302 -78.00(-21.89%)
Jun 03, 2019 194.40 448.80 165.60 356.40 9,353 +158.40(+80.00%)
May 31, 2019 186.00 198.00 160.80 198.00 465 +10.80(+5.77%)
May 30, 2019 199.20 199.20 187.20 187.20 52 +1.19(+0.64%)
May 29, 2019 193.98 202.48 184.80 186.01 251 -11.99(-6.05%)
May 28, 2019 207.60 223.20 198.00 198.00 1,397 +0.00(+0.00%)
May 24, 2019 184.80 223.20 180.28 198.00 843 +9.60(+5.10%)
May 23, 2019 184.80 201.60 179.10 188.40 221 +6.00(+3.29%)
May 22, 2019 170.40 192.00 162.00 182.40 406 +14.40(+8.57%)
May 21, 2019 214.80 214.80 168.00 168.00 425 -10.80(-6.04%)
May 20, 2019 199.20 199.20 151.20 178.80 914 -15.60(-8.02%)
May 17, 2019 187.20 229.20 187.20 194.40 475 -4.80(-2.41%)
May 16, 2019 250.80 260.40 174.00 199.20 1,167 -74.40(-27.19%)
May 15, 2019 276.00 279.59 273.60 273.60 86 -9.60(-3.39%)
May 14, 2019 330.00 330.00 257.93 283.20 333 -46.80(-14.18%)
May 13, 2019 292.80 382.14 276.04 330.00 257 +37.80(+12.94%)
May 10, 2019 335.76 335.76 266.40 292.20 190 -42.24(-12.63%)
May 09, 2019 330.00 336.00 321.00 334.44 44 +4.32(+1.31%)
May 08, 2019 336.00 336.00 330.12 330.12 54 -17.88(-5.14%)
May 07, 2019 360.00 360.00 345.00 348.00 56 -18.60(-5.07%)
May 06, 2019 372.00 372.00 366.60 366.60 21 -3.36(-0.91%)
May 03, 2019 372.00 381.60 366.00 369.96 11 +6.60(+1.82%)
May 02, 2019 384.00 394.20 360.00 363.36 43 -20.64(-5.37%)
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.