Skip to main content
Vislink Technologies, Inc. (VISL)
OTCMKTS · Delayed Price · Currency is USD
1.560
+0.080 (5.41%)
At close: Mar 3, 2026

Vislink Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261.561.561.561.56--292
Mar 3, 20261.561.561.561.561.565.41%359
Mar 2, 20261.551.601.481.481.48-5.55%1,312
Feb 27, 20261.551.651.551.571.57-4.33%2,251
Feb 26, 20261.641.641.641.641.649.20%2,300
Feb 25, 20261.501.501.501.501.50-6.25%574
Feb 24, 20261.531.601.501.601.606.67%22,119
Feb 23, 20261.501.501.501.501.50-366
Feb 19, 20261.501.671.491.501.50-12,075
Feb 18, 20261.751.751.481.501.50-14.29%10,107
Feb 17, 20261.701.751.701.751.752.34%1,737
Feb 13, 20261.711.711.701.711.71-1,380
Feb 12, 20261.721.721.711.711.71-875
Feb 11, 20261.791.791.711.711.710.59%1,493
Feb 10, 20261.681.831.611.701.705.59%10,841
Feb 9, 20261.811.811.591.611.61-11.20%16,237
Feb 6, 20261.931.931.631.811.81-2.53%2,430
Feb 5, 20261.861.861.861.861.86-4.12%355
Feb 4, 20261.811.941.801.941.94-0.51%739
Feb 3, 20262.042.041.951.951.95-4.88%1,091
Feb 2, 20261.812.181.772.052.0514.14%5,418
Jan 30, 20262.052.051.771.801.80-3.96%1,410
Jan 28, 20261.901.901.871.871.87-1.06%4,584
Jan 27, 20261.872.101.871.891.891.07%1,429
Jan 26, 20261.901.901.871.871.87-1.58%1,042
Jan 23, 20261.901.901.901.901.90-7.45%392
Jan 22, 20262.052.052.052.052.05-0.82%1,064
Jan 21, 20261.902.201.902.072.078.21%4,770
Jan 20, 20261.901.951.901.911.910.68%5,821
Jan 16, 20261.921.921.881.901.9010.47%735
Jan 15, 20261.821.821.721.721.720.58%1,626
Jan 14, 20261.711.711.711.711.71-10.56%1,335
Jan 12, 20261.901.911.901.911.9110.52%535
Jan 9, 20261.741.971.641.731.73-1.03%5,223
Jan 8, 20261.941.971.751.751.75-11.27%3,395
Jan 7, 20261.981.981.901.971.97-5.29%2,870
Jan 6, 20261.772.391.712.082.0817.51%25,625
Jan 5, 20261.771.771.771.771.775.42%1,664
Jan 2, 20261.741.751.681.681.683.01%1,625
Dec 31, 20251.621.771.551.631.630.62%13,454
Dec 30, 20251.701.791.561.621.62-4.71%9,076
Dec 29, 20251.701.751.631.701.70-1.45%3,882
Dec 26, 20251.701.751.691.731.73-1.43%9,939
Dec 24, 20251.621.751.621.751.75-3,086
Dec 23, 20251.621.751.621.751.758.02%1,907
Dec 22, 20251.761.841.621.621.62-7.95%4,933
Dec 19, 20251.761.761.711.761.76-0.68%3,232
Dec 18, 20251.771.771.771.771.771.43%343
Dec 17, 20251.851.851.701.751.75-5.57%9,402
Dec 16, 20251.982.201.851.851.85-15.91%4,180
Dec 15, 20252.112.202.082.202.205.77%3,820
Dec 12, 20251.802.231.802.082.0812.62%27,532
Dec 11, 20251.751.851.691.851.854.94%4,899
Dec 10, 20251.771.771.761.761.76-1.68%656
Dec 9, 20251.791.791.791.791.79-1.65%383
Dec 8, 20251.751.821.711.821.824.00%1,790
Dec 5, 20251.741.751.741.751.751.74%1,661
Dec 4, 20251.871.871.711.721.72-7.92%7,139
Dec 3, 20251.931.931.871.871.87-1.16%2,618
Dec 2, 20251.881.891.881.891.89-1.77%1,001
Dec 1, 20251.852.001.851.921.92-8.38%1,647
Nov 28, 20251.892.101.892.102.1012.72%1,566
Nov 26, 20251.901.901.861.861.86-1.95%636
Nov 25, 20251.911.911.901.901.90-2.06%867
Nov 24, 20252.092.091.941.941.94-6.73%5,550
Nov 21, 20252.102.102.082.082.08-5.45%4,144
Nov 20, 20252.182.362.182.202.20-3.51%4,656
Nov 19, 20252.462.462.252.282.28-5.00%4,131
Nov 18, 20252.262.402.252.402.406.19%2,442
Nov 17, 20252.602.612.252.262.26-14.72%3,764
Nov 14, 20252.652.652.652.652.65-5.32%399
Nov 13, 20252.622.822.622.802.803.67%4,404
Nov 12, 20252.752.802.702.702.701.50%2,566
Nov 11, 20252.382.682.302.662.6617.18%4,732
Nov 10, 20252.272.272.272.272.27-7.35%1,283
Nov 7, 20252.452.452.452.452.453.38%643
Nov 6, 20252.762.762.332.372.37-3.27%981
Nov 5, 20252.402.482.402.452.45-8.24%929
Nov 4, 20252.552.752.312.672.677.14%1,123
Nov 3, 20252.472.502.472.492.49-1.35%864
Oct 31, 20252.482.552.482.532.531.69%1,025
Oct 30, 20252.512.512.472.482.480.57%1,604
Oct 29, 20252.552.552.472.472.47-4.26%1,170
Oct 28, 20252.763.162.562.582.58-9.73%13,718
Oct 27, 20252.983.182.772.862.863.55%1,374
Oct 24, 20252.913.202.732.762.76-4.76%1,890
Oct 23, 20252.433.022.432.902.9019.26%4,879
Oct 22, 20252.462.502.312.432.43-3.57%5,348
Oct 21, 20252.702.802.422.522.52-13.10%9,908
Oct 20, 20252.953.152.492.902.908.61%6,312
Oct 17, 20252.462.952.462.672.6712.18%18,291
Oct 16, 20251.922.531.922.382.3823.64%46,698
Oct 15, 20251.902.101.881.931.935.19%34,998
Oct 13, 20251.831.831.831.831.83-1.45%863
Oct 10, 20251.821.931.821.861.862.03%1,989
Oct 9, 20251.751.821.751.821.824.00%6,344
Oct 8, 20251.801.801.751.751.75-1,873
Oct 7, 20251.851.851.511.751.75-7.89%76,112
Oct 6, 20251.871.931.871.901.90-1.55%1,366
Oct 3, 20251.931.931.871.931.93-2.53%9,051