Want to see VISL full AI Analyst Report?
Vislink Technologies (VISL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.17 | 4.17 | 4.14 | 4.14 | 4.14 | -2.06% | 3,111 | 0.99 |
| Oct 29, 2026 | 4.09 | 4.27 | 4.09 | 4.23 | 4.23 | +4.37% | 4,400 | 1.42 |
| Oct 28, 2026 | 4.05 | 4.09 | 4.01 | 4.05 | 4.05 | +0.75% | 0 | 0.00 |
| Oct 27, 2026 | 4.02 | 4.09 | 3.95 | 4.02 | 4.02 | +0.25% | 0 | 0.00 |
| Oct 26, 2026 | 3.97 | 4.06 | 3.97 | 4.01 | 4.01 | +0.25% | 11,618 | 3.92 |
| Oct 23, 2026 | 4.00 | 4.05 | 3.95 | 4.00 | 4.00 | -1.72% | 0 | 0.00 |
| Oct 22, 2026 | 3.70 | 4.11 | 3.70 | 4.07 | 4.07 | +1.95% | 11,769 | 3.96 |
| Oct 21, 2026 | 3.80 | 3.99 | 3.80 | 3.99 | 3.99 | -0.20% | 867 | 0.29 |
| Oct 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.62% | 272 | 0.09 |
| Oct 19, 2026 | 4.03 | 4.05 | 4.00 | 4.03 | 4.03 | +0.63% | 0 | 0.00 |
| Oct 16, 2026 | 3.80 | 4.01 | 3.80 | 4.00 | 4.00 | +12.36% | 3,907 | 1.25 |
| Oct 15, 2026 | 3.20 | 3.56 | 3.20 | 3.56 | 3.56 | +1.71% | 286 | 0.09 |
| Oct 14, 2026 | 3.30 | 3.50 | 3.13 | 3.50 | 3.50 | +9.38% | 3,807 | 1.21 |
| Oct 13, 2026 | 3.18 | 3.49 | 3.18 | 3.20 | 3.20 | -7.99% | 13,782 | 4.64 |
| Oct 12, 2026 | 3.13 | 3.51 | 3.13 | 3.48 | 3.48 | +1.10% | 3,999 | 1.37 |
| Oct 09, 2026 | 3.13 | 3.44 | 3.13 | 3.44 | 3.44 | +1.87% | 5,683 | 2.00 |
| Oct 08, 2026 | 3.30 | 3.38 | 2.84 | 3.38 | 3.38 | +2.33% | 7,188 | 2.62 |
| Oct 07, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -4.35% | 1,762 | 0.63 |
| Oct 06, 2026 | 3.40 | 3.46 | 3.40 | 3.45 | 3.45 | -0.58% | 9,207 | 3.44 |
| Oct 05, 2026 | 3.48 | 3.49 | 3.45 | 3.47 | 3.47 | -0.29% | 6,137 | 2.35 |
| Oct 02, 2026 | 3.53 | 3.61 | 3.48 | 3.48 | 3.48 | -3.33% | 3,708 | 1.45 |
| Oct 01, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | +1.98% | 192 | 0.07 |
| Sep 30, 2026 | 3.50 | 3.53 | 3.50 | 3.53 | 3.53 | +0.00% | 3,480 | 1.38 |
| Sep 29, 2026 | 3.50 | 3.53 | 3.50 | 3.53 | 3.53 | +0.43% | 2,575 | 1.02 |
| Sep 28, 2026 | 3.52 | 3.53 | 3.50 | 3.52 | 3.52 | +0.43% | 0 | 0.00 |
| Sep 25, 2026 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -1.41% | 4,196 | 1.69 |
| Sep 24, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | +1.14% | 271 | 0.11 |
| Sep 23, 2026 | 3.59 | 3.59 | 3.51 | 3.51 | 3.51 | -3.04% | 1,356 | 0.53 |
| Sep 22, 2026 | 3.49 | 3.62 | 3.49 | 3.62 | 3.62 | +3.72% | 7,323 | 2.97 |
| Sep 21, 2026 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | +0.29% | 827 | 0.34 |
| Sep 18, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | +0.87% | 552 | 0.22 |
| Sep 17, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -0.58% | 5,069 | 1.91 |
| Sep 16, 2026 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | +0.00% | 1,187 | 0.45 |
| Sep 15, 2026 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | +0.00% | 569 | 0.22 |
| Sep 14, 2026 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | +0.46% | 5,917 | 2.25 |
| Sep 11, 2026 | 3.42 | 3.46 | 3.42 | 3.45 | 3.45 | +3.04% | 1,282 | 0.49 |
| Sep 10, 2026 | 3.30 | 3.45 | 3.30 | 3.35 | 3.35 | +4.03% | 4,971 | 1.93 |
| Sep 09, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | +1.96% | 835 | 0.32 |
| Sep 08, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.94% | 310 | 0.12 |
| Sep 07, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | +0.13% | 1,000 | 0.37 |
| Sep 03, 2026 | 3.27 | 3.27 | 3.19 | 3.19 | 3.19 | -2.87% | 442 | 0.16 |
| Sep 02, 2026 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | +0.00% | 1,027 | 0.38 |
| Sep 01, 2026 | 3.18 | 3.28 | 3.15 | 3.28 | 3.28 | +2.82% | 2,210 | 0.81 |
| Aug 31, 2026 | 3.19 | 3.28 | 3.10 | 3.19 | 3.19 | -0.31% | 0 | 0.00 |
| Aug 28, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | -2.14% | 4,843 | 1.76 |
| Aug 27, 2026 | 3.19 | 3.27 | 3.16 | 3.27 | 3.27 | +3.81% | 1,660 | 0.60 |
| Aug 26, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.02% | 1,582 | 0.56 |
| Aug 25, 2026 | 3.22 | 3.28 | 3.15 | 3.22 | 3.22 | +2.06% | 0 | 0.00 |
| Aug 24, 2026 | 3.23 | 3.23 | 3.12 | 3.15 | 3.15 | +1.61% | 877 | 0.29 |