Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Vislink Technologies, Inc. - Common Stock (NQ: VISL )

2.800 -0.770 (-21.57%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2025	3.660	3.795	2.800	2.800	184,850	-0.77(-21.57%)
Jan 30, 2025	3.740	3.920	3.570	3.570	17,080	-0.16(-4.29%)
Jan 29, 2025	3.710	3.730	3.710	3.730	1,639	-0.02(-0.53%)
Jan 28, 2025	3.860	3.855	3.750	3.750	11,661	-0.06(-1.57%)
Jan 27, 2025	3.950	3.950	3.810	3.810	14,668	-0.14(-3.54%)
Jan 24, 2025	3.960	4.200	3.950	3.950	11,257	+0.03(+0.77%)
Jan 23, 2025	3.770	3.950	3.770	3.920	12,775	+0.13(+3.43%)
Jan 22, 2025	3.990	4.000	3.790	3.790	9,101	+0.00(+0.00%)
Jan 21, 2025	3.800	3.850	3.660	3.790	35,955	-0.01(-0.26%)
Jan 17, 2025	4.020	4.113	3.800	3.800	11,362	-0.18(-4.52%)
Jan 16, 2025	4.008	4.008	3.980	3.980	2,061	+0.05(+1.27%)
Jan 15, 2025	4.020	4.100	3.908	3.930	7,287	-0.05(-1.26%)
Jan 14, 2025	4.040	4.042	3.980	3.980	3,537	+0.13(+3.38%)
Jan 13, 2025	3.880	3.940	3.790	3.850	5,078	+0.01(+0.26%)
Jan 10, 2025	3.870	4.070	3.760	3.840	43,873	-0.14(-3.44%)
Jan 08, 2025	4.170	4.170	3.860	3.977	27,333	-0.15(-3.71%)
Jan 07, 2025	4.380	4.380	4.046	4.130	10,413	-0.08(-1.90%)
Jan 06, 2025	3.930	4.370	3.930	4.210	35,575	+0.28(+7.12%)
Jan 03, 2025	3.940	4.180	3.880	3.930	19,183	+0.11(+2.88%)
Jan 02, 2025	3.880	4.000	3.800	3.820	12,515	-0.01(-0.26%)
Dec 31, 2024				3.830	0	+0.07(+1.86%)
Dec 30, 2024	3.600	3.969	3.590	3.760	28,662	+0.03(+0.72%)
Dec 27, 2024	3.600	3.792	3.540	3.733	8,971	+0.01(+0.35%)
Dec 26, 2024	3.800	3.800	3.640	3.720	5,827	-0.08(-2.11%)
Dec 24, 2024	3.620	3.800	3.600	3.800	6,046	+0.18(+4.97%)
Dec 23, 2024	3.490	3.790	3.490	3.620	9,986	+0.02(+0.56%)
Dec 20, 2024	3.460	3.623	3.400	3.600	11,661	+0.25(+7.46%)
Dec 19, 2024	3.360	3.520	3.350	3.350	8,148	-0.05(-1.50%)
Dec 18, 2024	3.550	3.630	3.300	3.401	32,291	-0.22(-6.05%)
Dec 17, 2024	3.530	3.820	3.250	3.620	149,856	-0.02(-0.55%)
Dec 16, 2024	3.500	4.080	3.340	3.640	221,059	+0.18(+5.20%)
Dec 13, 2024	3.430	3.470	3.170	3.460	31,202	-0.03(-0.86%)
Dec 12, 2024	3.640	3.655	3.409	3.490	7,118	-0.16(-4.38%)
Dec 11, 2024	3.796	3.796	3.320	3.650	25,244	+0.11(+3.11%)
Dec 10, 2024	4.316	4.316	3.330	3.540	126,939	-0.55(-13.45%)
Dec 09, 2024	4.200	4.475	4.010	4.090	25,815	-0.22(-5.10%)
Dec 06, 2024	4.530	4.530	4.160	4.310	7,167	-0.17(-3.79%)
Dec 05, 2024	4.500	4.557	4.110	4.480	24,432	+0.08(+1.82%)
Dec 04, 2024	4.500	4.673	4.340	4.400	26,073	+0.01(+0.24%)
Dec 03, 2024	4.440	4.670	4.350	4.389	17,982	-0.00(-0.01%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Vislink Technologies, Inc. - Common Stock (NQ: VISL )

Historical Prices