Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Vislink Technologies, Inc. (VISL)

Compare
2.5000
0.0000
(0.00%)
As of April 10 at 10:33:51 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20252.40002.50002.40002.50002.500094
Apr 9, 20252.45002.50002.45002.50002.5000600
Apr 8, 20252.39002.60002.39002.60002.60001,200
Apr 7, 20252.50002.60002.45002.55002.55004,300
Apr 4, 20252.52002.52002.39002.50002.50001,100
Apr 3, 20252.56002.56002.52002.52002.5200700
Apr 2, 20252.45002.45002.40002.40002.4000400
Apr 1, 20252.65002.74002.40002.40002.40005,200
Mar 31, 20252.18002.50002.18002.50002.50003,300
Mar 28, 20252.42002.42002.42002.42002.4200600
Mar 27, 20252.75002.75002.41002.43002.43001,000
Mar 26, 20252.75002.75002.75002.75002.7500-
Mar 25, 20252.60002.75002.60002.75002.7500600
Mar 24, 20252.50002.65002.50002.65002.65001,300
Mar 21, 20252.64002.64002.47002.64002.64004,800
Mar 20, 20252.70002.70002.64002.64002.64001,200
Mar 19, 20252.95002.95002.74002.74002.74002,500
Mar 18, 20252.65003.10002.60003.10003.100010,300
Mar 17, 20252.51002.70002.51002.62002.62001,300
Mar 14, 20252.60002.60002.41002.55002.55003,300
Mar 13, 20252.56002.56002.50002.50002.50003,200
Mar 12, 20252.50002.79002.50002.60002.60006,000
Mar 11, 20252.39002.55002.39002.50002.50007,500
Mar 10, 20252.46002.57002.46002.50002.50007,000
Mar 7, 20252.50002.50002.36002.47002.470014,100
Mar 6, 20252.40002.50002.23002.50002.50009,400
Mar 5, 20252.28002.52002.28002.50002.500012,000
Mar 4, 20252.40002.52002.30002.50002.500012,600
Mar 3, 20252.20002.35002.16002.17002.17002,300
Feb 28, 20252.54002.54002.22002.40002.40009,700
Feb 27, 20252.50002.53002.50002.53002.53001,100
Feb 26, 20252.60002.70002.50002.60002.60004,200
Feb 25, 20252.51002.63002.27002.61002.610021,000
Feb 24, 20252.50002.55002.50002.55002.550011,600
Feb 21, 20252.50002.67002.50002.51002.51005,000
Feb 20, 20252.70002.70002.36002.50002.50002,700
Feb 19, 20252.49002.55002.45002.50002.500027,900
Feb 18, 20252.50002.75002.35002.75002.750016,900
Feb 14, 20252.51002.53002.38002.50002.500022,500
Feb 13, 20252.81002.85002.50002.50002.50005,500
Feb 12, 20252.50002.70002.37002.62002.620041,100
Feb 11, 20252.51003.06002.45002.50002.500091,300
Feb 10, 20252.75003.01002.50002.50002.500070,800
Feb 7, 20252.47002.56002.40002.50002.500083,600
Feb 6, 20252.50002.58002.42002.50002.500038,800
Feb 5, 20252.35002.75002.26002.58002.5800185,800
Feb 4, 20252.03002.75002.03002.51002.5100333,600
Feb 3, 20251.60002.22001.46002.03002.0300366,800
Jan 31, 20253.66003.80002.80002.80002.8000184,900
Jan 30, 20253.74003.92003.57003.57003.570017,100
Jan 29, 20253.71003.73003.71003.73003.73001,600
Jan 28, 20253.86003.86003.75003.75003.750011,700
Jan 27, 20253.95003.95003.81003.81003.810014,700
Jan 24, 20253.96004.20003.95003.95003.950011,300
Jan 23, 20253.77003.95003.77003.92003.920012,800
Jan 22, 20253.99004.00003.79003.79003.79009,100
Jan 21, 20253.80003.85003.66003.79003.790036,000
Jan 17, 20254.02004.11003.80003.80003.800011,400
Jan 16, 20254.01004.01003.98003.98003.98002,100
Jan 15, 20254.02004.10003.91003.93003.93007,300
Jan 14, 20254.04004.04003.98003.98003.98003,500
Jan 13, 20253.88003.94003.79003.85003.85005,100
Jan 10, 20253.87004.07003.76003.84003.840043,900
Jan 8, 20254.17004.17003.86003.98003.980027,300
Jan 7, 20254.38004.38004.05004.13004.130010,400
Jan 6, 20253.93004.37003.93004.21004.210035,600
Jan 3, 20253.95004.18003.88003.93003.930019,200
Jan 2, 20253.88004.00003.80003.82003.820012,500
Dec 31, 20243.72003.91003.72003.83003.830011,300
Dec 30, 20243.60003.97003.59003.76003.760028,700
Dec 27, 20243.60003.79003.54003.73003.73008,900
Dec 26, 20243.80003.80003.64003.72003.72005,800
Dec 24, 20243.62003.80003.60003.80003.80006,000
Dec 23, 20243.49003.79003.49003.62003.620010,000
Dec 20, 20243.46003.62003.40003.60003.600011,700
Dec 19, 20243.36003.52003.35003.35003.35008,200
Dec 18, 20243.55003.63003.30003.40003.400032,300
Dec 17, 20243.53003.82003.25003.62003.6200149,900
Dec 16, 20243.50004.08003.34003.64003.6400221,000
Dec 13, 20243.43003.47003.17003.46003.460031,200
Dec 12, 20243.64003.66003.41003.49003.49007,100
Dec 11, 20243.80003.80003.32003.65003.650025,200
Dec 10, 20244.32004.32003.33003.54003.5400126,900
Dec 9, 20244.20004.47004.01004.09004.090025,800
Dec 6, 20244.53004.53004.16004.31004.31007,200
Dec 5, 20244.50004.56004.11004.48004.480024,400
Dec 4, 20244.50004.67004.34004.40004.400026,100
Dec 3, 20244.44004.67004.35004.39004.390018,000
Dec 2, 20244.43005.25004.31004.39004.390067,100
Nov 29, 20244.28004.64004.26004.52004.520023,300
Nov 27, 20244.24004.45004.22004.31004.310019,400
Nov 26, 20244.56004.78004.13004.46004.460046,000
Nov 25, 20244.24004.92004.16004.52004.5200189,800
Nov 22, 20244.18004.42004.18004.40004.400012,800
Nov 21, 20244.23004.45004.14004.33004.330013,100
Nov 20, 20244.18004.50004.18004.37004.37005,600
Nov 19, 20244.15004.99004.15004.28004.280020,100
Nov 18, 20244.38004.38004.10004.19004.190029,200
Nov 15, 20244.50004.69004.35004.35004.350031,500
Nov 14, 20245.35005.35003.70004.45004.4500104,100
Nov 13, 20246.38006.74006.30006.60006.600024,100
Nov 12, 20246.27006.57006.10006.46006.460011,900
Nov 11, 20246.02006.60005.99006.32006.320018,400
Nov 8, 20245.94006.17005.84006.02006.020011,800
Nov 7, 20246.04006.30005.98006.11006.11007,200
Nov 6, 20246.01006.36006.01006.12006.120013,900
Nov 5, 20246.23006.24006.02006.02006.020010,000
Nov 4, 20246.07006.34005.99006.25006.25008,000
Nov 1, 20246.10006.22006.08006.08006.08005,300
Oct 31, 20246.18006.22005.96006.03006.030012,500
Oct 30, 20246.24006.44005.98006.19006.190015,700
Oct 29, 20246.03006.40006.00006.25006.250021,500
Oct 28, 20246.17006.22005.96006.09006.0900113,800
Oct 25, 20246.24006.39006.20006.20006.20006,200
Oct 24, 20246.19006.37006.19006.32006.32003,100
Oct 23, 20246.33006.43006.21006.41006.410013,500
Oct 22, 20246.13006.36006.02006.29006.29006,300
Oct 21, 20246.31006.33005.98006.28006.28002,700
Oct 18, 20246.34006.43005.94006.42006.42005,600
Oct 17, 20246.19006.44006.15006.23006.230016,900
Oct 16, 20246.09006.26006.00006.21006.210029,400
Oct 15, 20246.10006.19005.97006.17006.17006,600
Oct 14, 20245.91006.13005.81006.10006.10005,800
Oct 11, 20246.04006.15005.91006.03006.030018,300
Oct 10, 20245.81006.06005.81005.92005.92001,000
Oct 9, 20245.95006.10005.90005.96005.960010,100
Oct 8, 20246.19006.21005.82006.12006.12008,700
Oct 7, 20246.22006.35006.05006.12006.120024,200
Oct 4, 20246.02006.40006.02006.10006.100013,700
Oct 3, 20246.28006.28006.00006.25006.25007,000
Oct 2, 20246.15006.31006.05006.18006.18003,100
Oct 1, 20246.09006.10006.05006.05006.050013,200
Sep 30, 20246.29006.62005.93006.20006.200021,600
Sep 27, 20246.32006.72006.20006.34006.340015,500
Sep 26, 20246.32006.58006.07006.30006.300013,400
Sep 25, 20246.68006.80006.32006.32006.320017,100
Sep 24, 20246.56006.75006.53006.56006.56001,400
Sep 23, 20246.92006.92006.55006.55006.55006,900
Sep 20, 20246.83006.96006.68006.96006.960010,700
Sep 19, 20246.80006.99006.80006.87006.87008,700
Sep 18, 20246.12006.76006.12006.66006.660030,000
Sep 17, 20246.19006.47005.98005.98005.980027,700
Sep 16, 20245.91006.14005.83006.14006.14005,000
Sep 13, 20245.57006.06005.26006.03006.030016,900
Sep 12, 20245.79005.79005.20005.64005.640024,800
Sep 11, 20245.82006.03005.60005.61005.610018,600
Sep 10, 20245.76006.18005.76005.98005.980014,700
Sep 9, 20246.05006.26005.61005.67005.670027,300
Sep 6, 20246.60006.60005.95006.05006.050016,700
Sep 5, 20246.54006.70006.35006.61006.610023,400
Sep 4, 20246.32006.77006.31006.38006.380026,800
Sep 3, 20246.69006.83006.18006.30006.300022,300
Aug 30, 20246.75006.85006.64006.72006.72004,100
Aug 29, 20246.76006.96006.76006.87006.87005,100
Aug 28, 20246.96007.01006.51006.67006.670011,500
Aug 27, 20247.30007.33006.89007.02007.020016,100
Aug 26, 20247.07007.25006.74007.20007.200022,700
Aug 23, 20246.94007.04006.87007.02007.020010,300
Aug 22, 20246.99007.09006.82007.06007.060012,000
Aug 21, 20246.90006.99006.46006.99006.990043,500
Aug 20, 20247.08007.31006.75006.80006.800036,800
Aug 19, 20247.55007.58006.95007.19007.190015,800
Aug 16, 20247.60007.65007.40007.54007.54009,300
Aug 15, 20247.55007.80007.17007.34007.340013,900
Aug 14, 20246.67007.57006.05007.14007.140040,500
Aug 13, 20246.57006.84006.54006.77006.770027,800
Aug 12, 20246.23006.80005.96006.42006.420024,000
Aug 9, 20246.15006.59006.15006.40006.400032,500
Aug 8, 20246.16006.87006.16006.42006.42005,100
Aug 7, 20246.83006.89006.51006.51006.510014,000
Aug 6, 20246.89007.00006.60006.78006.78009,000
Aug 5, 20246.19006.95006.14006.82006.820020,200
Aug 2, 20246.60007.00005.73006.76006.760085,900
Aug 1, 20247.16007.49006.67006.73006.730017,900
Jul 31, 20247.35007.48007.10007.16007.160010,500
Jul 30, 20248.11008.15007.22007.35007.350035,400
Jul 29, 20247.62008.10007.60008.04008.040039,900
Jul 26, 20246.70007.73006.46007.58007.580058,200
Jul 25, 20246.64006.80006.34006.60006.600028,300
Jul 24, 20246.74006.88006.34006.68006.680055,900
Jul 23, 20246.96007.07006.08006.79006.790071,600
Jul 22, 20246.50007.27006.18006.87006.870091,200
Jul 19, 20246.88007.09006.38006.52006.5200150,000
Jul 18, 20245.73006.97005.65006.87006.8700108,200
Jul 17, 20245.74006.47005.18005.60005.6000145,100
Jul 16, 20245.25006.24005.25005.90005.900063,600
Jul 15, 20244.85005.22004.80005.20005.200031,700
Jul 12, 20244.73004.88004.63004.79004.790026,400
Jul 11, 20244.33004.66004.33004.66004.660014,300
Jul 10, 20244.20004.41004.08004.35004.35003,000
Jul 9, 20244.24004.25004.11004.20004.20005,100
Jul 8, 20244.36004.40004.21004.34004.34003,200
Jul 5, 20244.44004.44004.20004.40004.40006,000
Jul 3, 20244.42004.44004.42004.44004.44001,100
Jul 2, 20244.30004.45004.30004.37004.37001,200
Jul 1, 20244.47004.47004.29004.39004.39003,900
Jun 28, 20244.27004.45004.27004.35004.35003,200
Jun 27, 20244.26004.26004.26004.26004.2600500
Jun 26, 20244.44004.44004.26004.44004.44008,000
Jun 25, 20244.22004.47004.22004.47004.47008,200
Jun 24, 20244.21004.33004.10004.33004.33004,700
Jun 21, 20244.28004.40004.19004.38004.38009,600
Jun 20, 20244.05004.12004.05004.12004.12002,100
Jun 18, 20244.13004.40004.04004.06004.06009,600
Jun 17, 20244.40004.40003.94004.13004.130016,400
Jun 14, 20244.33004.60004.30004.36004.360017,500
Jun 13, 20244.48004.51004.28004.41004.41003,600
Jun 12, 20244.46004.65004.45004.45004.45008,800
Jun 11, 20244.70004.70004.47004.48004.480022,100
Jun 10, 20244.82004.82004.55004.75004.75003,400
Jun 7, 20244.79004.81004.55004.71004.71003,900
Jun 6, 20244.67004.80004.66004.74004.74005,800
Jun 5, 20244.70004.87004.58004.78004.78007,400
Jun 4, 20244.87004.87004.66004.84004.84006,900
Jun 3, 20244.75004.93004.64004.67004.67009,600
May 31, 20244.95005.07004.69004.72004.720011,300
May 30, 20244.89005.01004.80004.91004.91005,700
May 29, 20245.28005.28004.56005.17005.170011,800
May 28, 20245.39005.97005.15005.24005.240012,900
May 24, 20245.43005.65004.76005.50005.500027,400
May 23, 20245.87006.24005.34005.50005.500053,100
May 22, 20245.24005.91005.24005.86005.860033,300
May 21, 20244.90005.47004.90005.30005.3000111,900
May 20, 20245.17005.17004.80004.84004.840029,400
May 17, 20244.98005.70004.98005.10005.1000146,200
May 16, 20244.85005.05004.51004.97004.970086,600
May 15, 20244.78005.22004.60004.80004.8000144,400
May 14, 20244.19004.64004.19004.54004.540041,900
May 13, 20244.13004.22004.07004.16004.16003,400
May 10, 20244.08004.19004.01004.13004.13003,900
May 9, 20244.26004.26004.08004.19004.19004,800
May 8, 20243.85004.23003.81004.22004.22004,400
May 7, 20244.14004.27003.96004.01004.010018,400
May 6, 20243.81004.15003.81004.06004.06009,700
May 3, 20243.76003.98003.76003.84003.84003,700
May 2, 20243.75003.99003.75003.86003.86003,800
May 1, 20243.67003.99003.67003.71003.71003,000
Apr 30, 20243.71003.97003.62003.62003.620016,900
Apr 29, 20244.02004.02003.80003.80003.80006,200
Apr 26, 20243.91004.05003.91003.97003.97004,700
Apr 25, 20244.04004.06003.88003.95003.95002,500
Apr 24, 20244.00004.02003.71003.82003.82008,900
Apr 23, 20244.09004.16003.91004.03004.03007,700
Apr 22, 20243.81004.18003.81004.02004.020012,200
Apr 19, 20243.63003.94003.53003.72003.720013,600
Apr 18, 20243.78003.86003.64003.64003.64009,900
Apr 17, 20244.30004.30003.41003.79003.790067,700
Apr 16, 20244.19004.49003.91004.24004.240098,400
Apr 15, 20243.44004.24003.40004.18004.1800157,200
Apr 12, 20243.55003.55003.32003.32003.32007,700
Apr 11, 20243.29003.50003.22003.50003.500024,500

Related Tickers

BOXL Boxlight Corporation
1.3000
+4.84%
 
COMS COMSovereign Holding Corp.
0.0010
0.00%
 
OCC Optical Cable Corporation
2.9100
0.00%
 
AVNW Aviat Networks, Inc.
16.50
-0.78%
 
SILC Silicom Ltd.
13.55
+2.65%
 
NAT.F Napatech A/S
1.4760
-4.03%
 
CMER.TA C. Mer Industries Ltd.
3,338.00
+8.17%
 
032500.KQ Kmw Inc.
7,270.00
-2.02%
 
CIS.DE Cisco Systems, Inc.
49.59
-1.98%
 
NAPA.OL Napatech A/S
18.00
-1.64%