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

Vislink Technologies Inc (NQ: VISL )

4.450 -0.030 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 29, 2019 32.28 33.60 31.08 32.40 2,902 +0.84(+2.66%)
Nov 27, 2019 28.92 32.40 28.92 31.56 3,312 +2.10(+7.13%)
Nov 26, 2019 28.84 30.90 28.81 29.46 3,287 -0.90(-2.96%)
Nov 25, 2019 25.20 31.20 25.20 30.36 19,968 -5.62(-15.61%)
Nov 22, 2019 38.40 38.40 34.80 35.98 3,943 -0.91(-2.47%)
Nov 21, 2019 39.60 39.60 33.60 36.89 2,805 -0.31(-0.84%)
Nov 20, 2019 36.00 39.60 32.40 37.20 3,616 +3.96(+11.91%)
Nov 19, 2019 37.92 48.00 32.76 33.24 10,723 -4.68(-12.34%)
Nov 18, 2019 34.80 41.98 32.77 37.92 5,998 +5.27(+16.13%)
Nov 15, 2019 32.40 34.80 31.20 32.65 6,673 -4.55(-12.23%)
Nov 14, 2019 38.40 40.80 36.00 37.20 6,575 -2.54(-6.40%)
Nov 13, 2019 43.20 43.20 39.61 39.74 3,124 -0.44(-1.10%)
Nov 12, 2019 43.10 44.39 39.60 40.19 5,505 -1.81(-4.31%)
Nov 11, 2019 40.80 48.00 38.44 42.00 7,112 +1.67(+4.14%)
Nov 08, 2019 42.00 42.92 38.52 40.33 2,910 -0.05(-0.12%)
Nov 07, 2019 43.20 44.39 38.16 40.38 8,048 -4.78(-10.58%)
Nov 06, 2019 51.60 56.28 44.04 45.16 31,682 +3.37(+8.07%)
Nov 05, 2019 44.40 44.40 39.82 41.78 2,767 +0.98(+2.41%)
Nov 04, 2019 44.40 44.40 38.40 40.80 3,731 -3.70(-8.31%)
Nov 01, 2019 44.50 45.36 44.50 44.50 1,151 +0.10(+0.22%)
Oct 31, 2019 44.40 45.60 44.40 44.40 3,350 +0.00(+0.00%)
Oct 30, 2019 45.60 46.80 44.40 44.40 1,435 -1.20(-2.63%)
Oct 29, 2019 44.40 46.80 44.40 45.60 1,577 +0.00(+0.00%)
Oct 28, 2019 51.60 51.60 44.64 45.60 3,935 -1.21(-2.59%)
Oct 25, 2019 45.77 48.00 44.84 46.81 3,370 +2.41(+5.43%)
Oct 24, 2019 50.40 52.80 44.40 44.40 14,037 +0.00(+0.00%)
Oct 23, 2019 49.20 49.20 44.40 44.40 11,928 -4.40(-9.02%)
Oct 22, 2019 51.60 52.80 48.13 48.80 4,494 -2.80(-5.42%)
Oct 21, 2019 55.20 58.80 48.00 51.60 14,283 -12.78(-19.85%)
Oct 18, 2019 62.40 66.89 62.40 64.38 2,538 +2.21(+3.55%)
Oct 17, 2019 62.30 64.80 60.60 62.17 1,657 -1.19(-1.88%)
Oct 16, 2019 60.46 64.80 60.43 63.36 1,870 -1.13(-1.75%)
Oct 15, 2019 60.71 66.00 60.00 64.49 3,893 +2.09(+3.35%)
Oct 14, 2019 55.20 64.80 55.20 62.40 5,179 +4.56(+7.88%)
Oct 11, 2019 58.80 60.00 52.80 57.84 4,262 -0.96(-1.63%)
Oct 10, 2019 60.00 60.00 57.60 58.80 1,518 -1.46(-2.43%)
Oct 09, 2019 61.20 62.40 57.60 60.26 3,019 -1.09(-1.78%)
Oct 08, 2019 66.58 67.08 61.20 61.36 2,887 -5.36(-8.04%)
Oct 07, 2019 68.50 68.50 62.40 66.72 2,519 -2.03(-2.95%)
Oct 04, 2019 66.73 70.80 61.55 68.75 9,046 +5.18(+8.16%)
Oct 03, 2019 65.59 68.16 61.96 63.56 1,672 -2.08(-3.16%)
Oct 02, 2019 61.20 68.40 60.01 65.64 5,935 +2.98(+4.75%)
Oct 01, 2019 64.79 64.79 61.20 62.66 1,891 -0.82(-1.29%)
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%)
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%)
May 01, 2019 384.00 396.00 372.00 384.00 9 +0.00(+0.00%)
Apr 30, 2019 396.00 408.00 372.00 384.00 56 -8.76(-2.23%)
Apr 29, 2019 406.20 420.00 372.00 392.76 44 -13.44(-3.31%)
Apr 26, 2019 386.40 406.20 384.00 406.20 8 +11.76(+2.98%)
Apr 25, 2019 408.00 450.00 381.60 394.44 218 +10.44(+2.72%)
Apr 24, 2019 399.36 407.88 384.00 384.00 14 -3.36(-0.87%)
Apr 23, 2019 396.00 396.00 384.00 387.36 28 -2.64(-0.68%)
Apr 22, 2019 384.00 408.00 372.12 390.00 63 -6.00(-1.52%)
Apr 18, 2019 396.00 396.00 372.00 396.00 41 +12.00(+3.12%)
Apr 17, 2019 386.16 396.00 378.00 384.00 33 +0.00(+0.00%)
Apr 16, 2019 384.00 396.00 384.00 384.00 20 -12.00(-3.03%)
Apr 15, 2019 396.00 396.00 372.00 396.00 45 -14.88(-3.62%)
Apr 12, 2019 428.40 432.00 396.00 410.88 34 +2.88(+0.71%)
Apr 11, 2019 456.00 456.00 408.00 408.00 114 -25.20(-5.82%)
Apr 10, 2019 407.76 494.52 407.52 433.20 489 +49.20(+12.81%)
Apr 09, 2019 396.00 407.76 378.00 384.00 67 +5.88(+1.56%)
Apr 08, 2019 396.00 407.88 360.00 378.12 139 -8.64(-2.23%)
Apr 05, 2019 418.20 421.08 360.00 386.76 106 -21.24(-5.21%)
Apr 04, 2019 420.12 434.40 396.00 408.00 61 -26.40(-6.08%)
Apr 03, 2019 444.00 444.00 420.00 434.40 19 -9.60(-2.16%)
Apr 02, 2019 420.00 480.00 420.00 444.00 131 +36.00(+8.82%)
Apr 01, 2019 408.00 420.00 396.00 408.00 100 -12.00(-2.86%)
Mar 29, 2019 420.00 420.00 408.00 420.00 72 +12.00(+2.94%)
Mar 28, 2019 420.00 420.00 408.00 408.00 19 -18.00(-4.23%)
Mar 27, 2019 420.00 429.60 408.00 426.00 16 -3.60(-0.84%)
Mar 26, 2019 432.00 432.00 396.00 429.60 43 +13.68(+3.29%)
Mar 25, 2019 396.00 439.56 391.20 415.92 28 +25.92(+6.65%)
Mar 22, 2019 408.00 433.56 385.20 390.00 35 -13.32(-3.30%)
Mar 21, 2019 435.60 466.80 285.96 403.32 85 -31.08(-7.15%)
Mar 20, 2019 480.00 480.00 432.00 434.40 46 -41.52(-8.72%)
Mar 19, 2019 494.40 500.16 468.00 475.92 49 -35.28(-6.90%)
Mar 18, 2019 516.00 516.00 480.00 511.20 47 +7.20(+1.43%)
Mar 15, 2019 516.00 525.36 504.00 504.00 26 -21.60(-4.11%)
Mar 14, 2019 538.56 538.56 492.00 525.60 31 +33.60(+6.83%)
Mar 13, 2019 516.00 570.00 480.00 492.00 182 -24.00(-4.65%)
Mar 12, 2019 552.00 576.00 504.00 516.00 65 -36.24(-6.56%)
Mar 11, 2019 552.00 576.00 540.00 552.24 114 -11.76(-2.09%)
Mar 08, 2019 564.00 588.00 528.00 564.00 60 +0.00(+0.00%)
Mar 07, 2019 552.00 576.00 540.00 564.00 45 +13.20(+2.40%)
Mar 06, 2019 549.84 561.00 540.00 550.80 45 -13.08(-2.32%)
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.