NASDAQ:VISL
Vislink Technologies Inc. Stock Price (Quote)
$3.86
+0.149 (+4.01%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.06 | $4.49 | Thursday, 2nd May 2024 VISL stock ended at $3.86. This is 4.01% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.40% from a day low at $3.75 to a day high of $3.99. |
| 90 days | $3.06 | $4.49 | |
| 52 weeks | $2.31 | $8.26 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $3.75 | $3.99 | $3.75 | $3.86 | 3 589 |
| May 01, 2024 | $3.67 | $3.95 | $3.67 | $3.71 | 3 041 |
| Apr 30, 2024 | $3.71 | $3.97 | $3.62 | $3.62 | 16 936 |
| Apr 29, 2024 | $4.02 | $4.02 | $3.80 | $3.80 | 6 115 |
| Apr 26, 2024 | $3.91 | $3.97 | $3.91 | $3.97 | 4 678 |
| Apr 25, 2024 | $4.04 | $4.06 | $3.88 | $3.95 | 1 564 |
| Apr 24, 2024 | $4.00 | $4.02 | $3.71 | $3.82 | 8 844 |
| Apr 23, 2024 | $4.09 | $4.16 | $3.91 | $4.03 | 7 717 |
| Apr 22, 2024 | $3.81 | $4.18 | $3.81 | $4.02 | 12 155 |
| Apr 19, 2024 | $3.63 | $3.94 | $3.55 | $3.72 | 13 476 |
| Apr 18, 2024 | $3.78 | $3.86 | $3.64 | $3.64 | 9 719 |
| Apr 17, 2024 | $4.30 | $4.30 | $3.41 | $3.79 | 66 481 |
| Apr 16, 2024 | $4.19 | $4.49 | $3.91 | $4.24 | 97 764 |
| Apr 15, 2024 | $3.44 | $4.24 | $3.40 | $4.18 | 151 491 |
| Apr 12, 2024 | $3.55 | $3.55 | $3.32 | $3.32 | 7 726 |
| Apr 11, 2024 | $3.29 | $3.50 | $3.22 | $3.50 | 24 517 |
| Apr 10, 2024 | $3.21 | $3.23 | $3.20 | $3.20 | 3 382 |
| Apr 09, 2024 | $3.26 | $3.30 | $3.21 | $3.21 | 3 530 |
| Apr 08, 2024 | $3.34 | $3.34 | $3.20 | $3.22 | 8 884 |
| Apr 05, 2024 | $3.24 | $3.29 | $3.15 | $3.18 | 3 586 |
| Apr 04, 2024 | $3.11 | $3.29 | $3.09 | $3.25 | 8 741 |
| Apr 03, 2024 | $3.13 | $3.20 | $3.11 | $3.12 | 3 584 |
| Apr 02, 2024 | $3.49 | $3.49 | $3.06 | $3.21 | 17 204 |
| Apr 01, 2024 | $3.44 | $3.50 | $3.31 | $3.38 | 10 459 |
| Mar 28, 2024 | $3.35 | $3.48 | $3.25 | $3.43 | 4 581 |
