Vislink Technologies Inc. (VISL)
2.40
0.00 (0.00%)
At close: Apr 02, 2025, 2:57 PM
2.40
0.00%
After-hours: Apr 02, 2025, 02:57 PM EDT
Vislink Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.18 | 2.74 | 2.18 | 2.40 | -0.10 | -4.00% | 2,087 |
| Mar 31, 2025 | 2.18 | 2.50 | 2.18 | 2.50 | 0.08 | 3.31% | 3,300 |
| Mar 28, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | -0.01 | -0.41% | 600 |
| Mar 27, 2025 | 2.75 | 2.75 | 2.41 | 2.43 | -0.32 | -11.64% | 1,000 |
| Mar 26, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | 0.00% | 0 |
| Mar 25, 2025 | 2.60 | 2.75 | 2.60 | 2.75 | 0.10 | 3.77% | 600 |
| Mar 24, 2025 | 2.50 | 2.65 | 2.50 | 2.65 | 0.01 | 0.38% | 1,300 |
| Mar 21, 2025 | 2.64 | 2.64 | 2.47 | 2.64 | 0.00 | 0.00% | 4,800 |
| Mar 20, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | -0.10 | -3.65% | 1,200 |
| Mar 19, 2025 | 2.95 | 2.95 | 2.74 | 2.74 | -0.36 | -11.61% | 2,500 |
| Mar 18, 2025 | 2.65 | 3.10 | 2.60 | 3.10 | 0.48 | 18.32% | 10,300 |
| Mar 17, 2025 | 2.51 | 2.70 | 2.51 | 2.62 | 0.07 | 2.75% | 1,300 |
| Mar 14, 2025 | 2.60 | 2.60 | 2.41 | 2.55 | 0.05 | 2.00% | 3,300 |
| Mar 13, 2025 | 2.56 | 2.56 | 2.50 | 2.50 | -0.10 | -3.85% | 3,200 |
| Mar 12, 2025 | 2.50 | 2.79 | 2.50 | 2.60 | 0.10 | 4.00% | 6,000 |
| Mar 11, 2025 | 2.39 | 2.55 | 2.39 | 2.50 | 0.00 | 0.00% | 7,500 |
| Mar 10, 2025 | 2.46 | 2.57 | 2.46 | 2.50 | 0.03 | 1.21% | 7,000 |
| Mar 7, 2025 | 2.50 | 2.50 | 2.36 | 2.47 | -0.03 | -1.20% | 14,100 |
| Mar 6, 2025 | 2.40 | 2.50 | 2.23 | 2.50 | 0.00 | 0.00% | 9,400 |
| Mar 5, 2025 | 2.28 | 2.52 | 2.28 | 2.50 | 0.00 | 0.00% | 12,000 |
| Mar 4, 2025 | 2.40 | 2.52 | 2.30 | 2.50 | 0.33 | 15.21% | 12,600 |
| Mar 3, 2025 | 2.20 | 2.35 | 2.16 | 2.17 | -0.23 | -9.58% | 2,300 |
| Feb 28, 2025 | 2.54 | 2.54 | 2.22 | 2.40 | -0.13 | -5.14% | 9,700 |
| Feb 27, 2025 | 2.50 | 2.53 | 2.50 | 2.53 | -0.07 | -2.69% | 1,100 |
| Feb 26, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | -0.01 | -0.38% | 4,200 |
| Feb 25, 2025 | 2.51 | 2.63 | 2.27 | 2.61 | 0.06 | 2.35% | 21,000 |
| Feb 24, 2025 | 2.50 | 2.55 | 2.50 | 2.55 | 0.04 | 1.59% | 11,600 |
| Feb 21, 2025 | 2.50 | 2.67 | 2.50 | 2.51 | 0.01 | 0.40% | 5,000 |
| Feb 20, 2025 | 2.70 | 2.70 | 2.36 | 2.50 | 0.00 | 0.00% | 2,700 |
| Feb 19, 2025 | 2.49 | 2.55 | 2.45 | 2.50 | -0.25 | -9.09% | 27,900 |
| Feb 18, 2025 | 2.50 | 2.75 | 2.35 | 2.75 | 0.25 | 10.00% | 16,900 |
| Feb 14, 2025 | 2.51 | 2.53 | 2.38 | 2.50 | 0.00 | 0.00% | 22,500 |
| Feb 13, 2025 | 2.81 | 2.85 | 2.50 | 2.50 | -0.12 | -4.58% | 5,500 |
| Feb 12, 2025 | 2.50 | 2.70 | 2.37 | 2.62 | 0.12 | 4.80% | 41,100 |
| Feb 11, 2025 | 2.51 | 3.06 | 2.45 | 2.50 | 0.00 | 0.00% | 91,300 |
| Feb 10, 2025 | 2.75 | 3.01 | 2.50 | 2.50 | 0.00 | 0.00% | 70,800 |
| Feb 7, 2025 | 2.47 | 2.56 | 2.40 | 2.50 | 0.00 | 0.00% | 83,600 |
| Feb 6, 2025 | 2.50 | 2.58 | 2.42 | 2.50 | -0.08 | -3.10% | 38,800 |
| Feb 5, 2025 | 2.35 | 2.75 | 2.26 | 2.58 | 0.07 | 2.79% | 185,800 |
| Feb 4, 2025 | 2.03 | 2.75 | 2.03 | 2.51 | 0.48 | 23.65% | 333,600 |
| Feb 3, 2025 | 1.60 | 2.22 | 1.46 | 2.03 | -0.77 | -27.50% | 366,800 |
| Jan 31, 2025 | 3.66 | 3.80 | 2.80 | 2.80 | -0.77 | -21.57% | 184,900 |
| Jan 30, 2025 | 3.74 | 3.92 | 3.57 | 3.57 | -0.16 | -4.29% | 17,100 |
| Jan 29, 2025 | 3.71 | 3.73 | 3.71 | 3.73 | -0.02 | -0.53% | 1,600 |
| Jan 28, 2025 | 3.86 | 3.86 | 3.75 | 3.75 | -0.06 | -1.57% | 11,700 |
| Jan 27, 2025 | 3.95 | 3.95 | 3.81 | 3.81 | -0.14 | -3.54% | 14,700 |
| Jan 24, 2025 | 3.96 | 4.20 | 3.95 | 3.95 | 0.03 | 0.77% | 11,300 |
| Jan 23, 2025 | 3.77 | 3.95 | 3.77 | 3.92 | 0.13 | 3.43% | 12,800 |
| Jan 22, 2025 | 3.99 | 4.00 | 3.79 | 3.79 | 0.00 | 0.00% | 9,100 |
| Jan 21, 2025 | 3.80 | 3.85 | 3.66 | 3.79 | -0.01 | -0.26% | 36,000 |