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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 01, 2025	2.63	2.45	2.45	2.63	2.44	2,200
April 30, 2025	2.55	2.63	2.63	2.63	2.4	3,600
April 29, 2025	2.39	2.5	2.5	2.5	2.36	2,785
April 28, 2025	2.38	2.33	2.33	2.4	2.33	2,600
April 25, 2025	2.35	2.35	2.35	2.36	2.16	2,800
April 24, 2025	2.26	2.3	2.3	2.3	2.26	2,600
April 23, 2025	2.2	2.2	2.2	2.2	2.2	39
April 22, 2025	2.23	2.28	2.28	2.28	2.2	3,700
April 21, 2025	2.2	2.2	2.2	2.2	2.2	500
April 17, 2025	2.38	2.2	2.2	2.38	2.2	84
April 16, 2025	2.4	2.4	2.4	2.4	2.4	6
April 15, 2025	2.18	2.4	2.4	2.4	2.18	2,700
April 14, 2025	2.55	2.55	2.55	2.55	2.55	400
April 11, 2025	2.39	2.4	2.4	2.4	2.26	592
April 10, 2025	2.75	2.5	2.5	2.75	2.5	900
April 09, 2025	2.45	2.5	2.5	2.5	2.45	600
April 08, 2025	2.39	2.6	2.6	2.6	2.39	1,200
April 07, 2025	2.5	2.55	2.55	2.6	2.45	4,300
April 04, 2025	2.39	2.39	2.39	2.39	2.39	385
April 03, 2025	2.56	2.52	2.52	2.56	2.52	700
April 02, 2025	2.45	2.4	2.4	2.45	2.4	400
April 01, 2025	2.65	2.4	2.4	2.74	2.4	5,200
March 31, 2025	2.18	2.5	2.5	2.5	2.18	3,300
March 28, 2025	2.42	2.42	2.42	2.42	2.42	600
March 27, 2025	2.75	2.43	2.43	2.75	2.41	1,000
March 26, 2025	2.75	2.75	2.75	2.75	2.75	0
March 25, 2025	2.6	2.75	2.75	2.75	2.6	600
March 24, 2025	2.5	2.65	2.65	2.65	2.5	1,300
March 21, 2025	2.64	2.64	2.64	2.64	2.47	4,800
March 20, 2025	2.7	2.64	2.64	2.7	2.64	1,200
March 19, 2025	2.95	2.74	2.74	2.95	2.74	2,500
March 18, 2025	2.65	3.1	3.1	3.1	2.6	10,300
March 17, 2025	2.53	2.5	2.5	2.7	2.5	1,300
March 14, 2025	2.6	2.55	2.55	2.6	2.41	3,300
March 13, 2025	2.56	2.5	2.5	2.56	2.5	2,127
March 12, 2025	2.5	2.6	2.6	2.79	2.5	6,000
March 11, 2025	2.39	2.5	2.5	2.55	2.39	7,500
March 10, 2025	2.46	2.5	2.5	2.57	2.46	7,000
March 07, 2025	2.5	2.47	2.47	2.5	2.36	14,100
March 06, 2025	2.4	2.5	2.5	2.51	2.23	6,473

Vislink Technologies, Inc. (VISL) OTC