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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1.62	1.75	1.75	1.75	1.62	3,086
December 23, 2025	1.62	1.75	1.75	1.75	1.62	1,907
December 22, 2025	1.76	1.62	1.62	1.84	1.62	4,933
December 19, 2025	1.76	1.76	1.76	1.76	1.71	3,232
December 18, 2025	1.77	1.77	1.77	1.77	1.77	343
December 17, 2025	1.85	1.75	1.75	1.85	1.7	9,402
December 16, 2025	1.98	1.85	1.85	2.2	1.85	4,200
December 15, 2025	2.11	2.2	2.2	2.2	2.08	3,820
December 12, 2025	1.8	2.08	2.08	2.23	1.8	27,532
December 11, 2025	1.75	1.85	1.85	1.85	1.69	4,900
December 10, 2025	1.77	1.76	1.76	1.77	1.76	700
December 09, 2025	1.79	1.79	1.79	1.79	1.79	400
December 08, 2025	1.75	1.82	1.82	1.82	1.71	1,800
December 05, 2025	1.74	1.75	1.75	1.75	1.74	201
December 04, 2025	1.87	1.72	1.72	1.87	1.71	7,139
December 03, 2025	1.93	1.87	1.87	1.93	1.87	2,600
December 02, 2025	1.88	1.89	1.89	1.89	1.88	1,000
December 01, 2025	1.85	1.92	1.92	2	1.85	1,647
November 28, 2025	1.89	2.1	2.1	2.1	1.89	1,566
November 26, 2025	1.9	1.86	1.86	1.9	1.86	636
November 25, 2025	1.91	1.9	1.9	1.91	1.9	900
November 24, 2025	2.09	1.94	1.94	2.09	1.94	5,600
November 21, 2025	2.1	2.08	2.08	2.1	2.08	4,144
November 20, 2025	2.18	2.2	2.2	2.36	2.18	4,700
November 19, 2025	2.46	2.28	2.28	2.46	2.25	4,131
November 18, 2025	2.26	2.4	2.4	2.4	2.25	2,442
November 17, 2025	2.6	2.26	2.26	2.61	2.25	3,800
November 14, 2025	2.65	2.65	2.65	2.65	2.65	400
November 13, 2025	2.62	2.8	2.8	2.82	2.62	4,404
November 12, 2025	2.75	2.7	2.7	2.8	2.7	624
November 11, 2025	2.38	2.66	2.66	2.68	2.3	4,700
November 10, 2025	2.27	2.27	2.27	2.27	2.27	1,300
November 07, 2025	2.45	2.45	2.45	2.45	2.45	643
November 06, 2025	2.76	2.37	2.37	2.76	2.33	1,000
November 05, 2025	2.4	2.45	2.45	2.48	2.4	929
November 04, 2025	2.55	2.67	2.67	2.75	2.31	1,123
November 03, 2025	2.47	2.49	2.49	2.5	2.47	900
October 31, 2025	2.48	2.53	2.53	2.55	2.48	1,025
October 30, 2025	2.51	2.48	2.48	2.51	2.47	1,604
October 29, 2025	2.55	2.47	2.47	2.55	2.47	1,200
October 28, 2025	2.76	2.58	2.58	3.16	2.56	13,718
October 27, 2025	2.98	2.86	2.86	3.18	2.77	1,400
October 24, 2025	2.91	2.76	2.76	3.2	2.73	1,900
October 23, 2025	2.43	2.9	2.9	3.02	2.43	4,900
October 22, 2025	2.46	2.43	2.43	2.5	2.31	5,348
October 21, 2025	2.7	2.52	2.52	2.8	2.42	9,908
October 20, 2025	2.95	2.9	2.9	3.15	2.49	6,312
October 17, 2025	2.46	2.67	2.67	2.95	2.46	18,300
October 16, 2025	1.92	2.38	2.38	2.53	1.92	46,700
October 15, 2025	1.9	1.93	1.93	2.1	1.88	35,000
October 14, 2025	1.83	1.83	1.83	1.83	1.83	64
October 13, 2025	1.83	1.83	1.83	1.83	1.83	900
October 10, 2025	1.82	1.86	1.86	1.93	1.82	2,000
October 09, 2025	1.75	1.82	1.82	1.82	1.75	6,344
October 08, 2025	1.8	1.75	1.75	1.8	1.75	1,900
October 07, 2025	1.85	1.75	1.75	1.85	1.51	76,112
October 06, 2025	1.87	1.9	1.9	1.93	1.87	1,400
October 03, 2025	1.93	1.93	1.93	1.93	1.87	9,100
October 02, 2025	1.88	1.98	1.98	1.98	1.88	1,400
October 01, 2025	1.86	1.95	1.95	1.95	1.86	809

Vislink Technologies, Inc. (VISL) OTC