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 (%)
Sep 30, 2019 66.00 66.60 61.81 63.48 2,677 -4.12(-6.09%)
Sep 27, 2019 69.60 72.00 66.00 67.60 2,714 -1.21(-1.76%)
Sep 26, 2019 68.40 72.00 67.20 68.81 1,721 +1.01(+1.49%)
Sep 25, 2019 76.06 76.06 66.00 67.80 5,322 -6.60(-8.87%)
Sep 24, 2019 72.00 75.60 69.60 74.40 7,102 +3.60(+5.08%)
Sep 23, 2019 81.60 84.00 70.80 70.80 7,002 -12.00(-14.49%)
Sep 20, 2019 91.20 91.20 81.60 82.80 7,416 -9.60(-10.39%)
Sep 19, 2019 96.00 97.20 86.40 92.40 4,534 -3.10(-3.24%)
Sep 18, 2019 97.39 99.60 95.18 95.50 1,683 -1.70(-1.75%)
Sep 17, 2019 102.00 102.00 96.60 97.20 1,884 -1.20(-1.22%)
Sep 16, 2019 97.20 100.80 95.17 98.40 2,971 -0.34(-0.34%)
Sep 13, 2019 99.79 104.40 96.01 98.74 10,205 +1.54(+1.58%)
Sep 12, 2019 96.00 98.40 94.82 97.20 2,248 +1.20(+1.25%)
Sep 11, 2019 96.00 98.40 93.60 96.00 3,914 +0.36(+0.38%)
Sep 10, 2019 98.28 98.30 93.64 95.64 3,558 -2.71(-2.76%)
Sep 09, 2019 98.16 108.00 95.04 98.35 11,726 -0.05(-0.05%)
Sep 06, 2019 97.20 99.60 94.80 98.40 3,316 +1.20(+1.23%)
Sep 05, 2019 97.20 98.40 96.00 97.20 1,998 -1.20(-1.22%)
Sep 04, 2019 98.40 100.80 96.00 98.40 2,146 -0.32(-0.33%)
Sep 03, 2019 99.00 100.80 97.26 98.72 1,819 +0.32(+0.33%)
Aug 30, 2019 99.60 102.00 98.40 98.40 1,262 -0.96(-0.97%)
Aug 29, 2019 98.40 103.20 98.40 99.36 2,616 +1.56(+1.60%)
Aug 28, 2019 97.55 100.80 96.12 97.80 2,497 +0.60(+0.62%)
Aug 27, 2019 100.80 110.40 96.00 97.20 8,961 -2.40(-2.41%)
Aug 26, 2019 99.60 103.20 98.40 99.60 1,586 -0.29(-0.29%)
Aug 23, 2019 102.00 105.59 96.98 99.89 2,235 -4.39(-4.21%)
Aug 22, 2019 108.00 108.00 100.80 104.28 2,283 -2.52(-2.36%)
Aug 21, 2019 98.81 111.60 97.87 106.80 6,414 +6.00(+5.95%)
Aug 20, 2019 102.00 102.00 96.00 100.80 3,161 +0.00(+0.00%)
Aug 19, 2019 104.40 104.40 99.60 100.80 3,654 +3.00(+3.07%)
Aug 16, 2019 102.00 102.00 93.43 97.80 5,628 -0.55(-0.56%)
Aug 15, 2019 108.00 110.40 96.00 98.35 7,537 -9.65(-8.93%)
Aug 14, 2019 122.40 124.80 102.00 108.00 12,593 -14.40(-11.76%)
Aug 13, 2019 124.80 130.80 118.80 122.40 11,607 +0.00(+0.00%)
Aug 12, 2019 127.20 127.20 121.20 122.40 7,106 -6.00(-4.67%)
Aug 09, 2019 123.60 130.80 120.00 128.40 7,963 +3.60(+2.88%)
Aug 08, 2019 132.00 132.00 122.40 124.80 11,794 -4.80(-3.70%)
Aug 07, 2019 136.80 138.00 127.20 129.60 7,453 -9.60(-6.90%)
Aug 06, 2019 144.00 146.40 133.20 139.20 8,802 +1.20(+0.87%)
Aug 05, 2019 138.00 140.40 132.00 138.00 6,605 -1.20(-0.86%)
Aug 02, 2019 141.60 145.20 134.40 139.20 6,582 -6.00(-4.13%)
Aug 01, 2019 139.20 152.40 139.20 145.20 25,710 +7.20(+5.22%)
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%)
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.