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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	2.35	2.48	2.48	2.49	2.26	3,300
June 09, 2025	2.24	2.25	2.25	2.33	2.24	3,100
June 06, 2025	2.17	2.53	2.53	2.54	2.17	3,900
June 05, 2025	2.2	2.44	2.44	2.54	2.2	1,338
June 04, 2025	2.31	2.45	2.45	2.59	2.17	14,400
June 03, 2025	2.6	2.35	2.35	2.6	2.32	4,700
June 02, 2025	2.65	2.59	2.59	2.65	2.51	3,183
May 30, 2025	2.79	2.65	2.65	2.79	2.65	400
May 29, 2025	2.77	2.76	2.76	2.77	2.76	2,600
May 28, 2025	2.88	2.79	2.79	2.88	2.77	1,900
May 27, 2025	2.65	2.73	2.73	2.76	2.65	1,700
May 23, 2025	2.67	2.67	2.67	2.67	2.67	100
May 22, 2025	2.78	2.78	2.78	2.78	2.78	5
May 21, 2025	2.67	2.67	2.67	2.67	2.67	5
May 20, 2025	2.54	2.66	2.66	2.88	2.54	3,901
May 19, 2025	2.52	2.52	2.52	2.52	2.52	558
May 16, 2025	2.4	2.5	2.5	2.51	2.4	6,300
May 15, 2025	2.24	2.5	2.5	2.54	2.09	45,700
May 14, 2025	2.45	2.3	2.3	2.45	2.3	3,600
May 13, 2025	2.5	2.5	2.5	2.5	2.49	1,400
May 12, 2025	2.44	2.63	2.63	2.63	2.44	1,300
May 09, 2025	2.47	2.44	2.44	2.47	2.44	1,402
May 08, 2025	2.41	2.47	2.47	2.55	2.2	3,476
May 07, 2025	2.48	2.49	2.49	2.49	2.3	4,400
May 06, 2025	2.4	2.4	2.4	2.4	2.16	15,800
May 05, 2025	2.4	2.4	2.4	2.4	2.4	15
May 02, 2025	2.48	2.46	2.46	2.48	2.45	700

Vislink Technologies, Inc. (VISL) OTC