Vislink Technologies, Inc. - VISL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.28	2.25	2.25	2.28	2.25	10
September 04, 2025	2.29	2.23	2.23	2.3	2.23	1,200
September 03, 2025	2.28	2.28	2.28	2.28	2.28	236
September 02, 2025	2.28	2.28	2.28	2.28	2.28	700
August 29, 2025	2.35	2.35	2.35	2.35	2.35	547
August 28, 2025	2.35	2.35	2.35	2.35	2.35	313
August 27, 2025	2.36	2.36	2.36	2.36	2.36	600
August 26, 2025	2.4	2.35	2.35	2.4	2.35	900
August 25, 2025	2.4	2.37	2.37	2.4	2.34	2,145
August 22, 2025	2.38	2.48	2.48	2.5	2.34	3,000
August 21, 2025	2.3	2.3	2.3	2.3	2.28	1,100
August 20, 2025	2.31	2.33	2.33	2.33	2.31	2,200
August 19, 2025	2.33	2.31	2.31	2.33	2.31	363
August 18, 2025	2.31	2.31	2.31	2.31	2.31	1,500
August 15, 2025	2.31	2.31	2.31	2.31	2.31	307
August 14, 2025	2.32	2.31	2.31	2.32	2.31	701
August 13, 2025	2.36	2.33	2.33	2.36	2.33	719
August 12, 2025	2.38	2.42	2.42	2.42	2.36	900
August 11, 2025	2.31	2.42	2.42	2.42	2.31	1,149
August 08, 2025	2.25	2.33	2.33	2.33	2.24	224
August 07, 2025	2.24	2.26	2.26	2.26	2.2	2,800
August 06, 2025	2.31	2.31	2.31	2.31	2.31	55
August 05, 2025	2.42	2.31	2.31	2.42	2.31	2,100
August 04, 2025	2.25	2.25	2.25	2.25	2.11	1,100
August 01, 2025	2.06	2.25	2.25	2.27	2.06	3,936
July 31, 2025	2.06	2.06	2.06	2.18	2.06	132
July 30, 2025	2.23	2.25	2.25	2.25	2.23	1,700
July 29, 2025	2.3	2.3	2.3	2.3	2.3	160
July 28, 2025	2.1	2.3	2.3	2.35	2.07	5,600
July 25, 2025	2.4	2.4	2.4	2.4	2.4	1,000
July 24, 2025	2.31	2.36	2.36	2.37	2.31	1,500
July 23, 2025	2.31	2.37	2.37	2.37	2.31	1,900
July 22, 2025	2.17	2.34	2.34	2.44	2.02	3,600
July 21, 2025	2.17	2.17	2.17	2.17	2.17	1,300
July 18, 2025	2.11	2.1	2.1	2.11	2.05	1,737
July 17, 2025	1.99	2.11	2.11	2.15	1.99	6,600
July 16, 2025	1.99	1.99	1.99	1.99	1.99	2,000
July 15, 2025	1.97	1.82	1.82	2.27	1.82	2,639
July 14, 2025	1.98	1.98	1.98	2.1	1.98	3,400
July 11, 2025	2.36	2.02	2.02	2.36	2.02	2,600
July 10, 2025	2.21	2.21	2.21	2.21	2.21	700
July 09, 2025	2.3	2.29	2.29	2.3	2.29	600
July 08, 2025	2.11	2.35	2.35	2.35	1.89	6,000
July 07, 2025	2.11	2.31	2.31	2.31	2.11	140
July 03, 2025	2.05	2.15	2.15	2.15	2.05	1,700
July 02, 2025	2	2.09	2.09	2.15	2	1,700
July 01, 2025	2.11	1.9	1.9	2.13	1.9	541
June 30, 2025	2.12	2	2	2.12	2	526
June 27, 2025	2.14	2.14	2.14	2.14	2.14	800
June 26, 2025	2.11	2.2	2.2	2.2	2.11	1,400
June 25, 2025	2.31	2.12	2.12	2.31	2.11	2,723
June 24, 2025	2.35	2.28	2.28	2.35	2.28	800
June 23, 2025	2.25	2.35	2.35	2.35	2.17	3,400
June 20, 2025	2.25	2.25	2.25	2.25	2.25	700
June 18, 2025	2.26	2.26	2.26	2.26	2.26	0
June 17, 2025	2.26	2.26	2.26	2.26	2.26	0
June 16, 2025	2.26	2.25	2.25	2.26	2.25	186
June 13, 2025	2.36	2.4	2.4	2.4	2.26	2,200
June 12, 2025	2.4	2.5	2.5	2.5	2.4	3,700
June 11, 2025	2.45	2.4	2.4	2.45	2.4	1,752

Vislink Technologies, Inc. (VISL) OTC