Skip to main content
Vistance Networks, Inc. (VISN)
NASDAQ: VISN · Real-Time Price · USD
17.32
+0.11 (0.64%)
Mar 9, 2026, 1:44 PM EDT - Market open

Vistance Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.0117.3416.8517.28-0.41%2,696,904
Mar 6, 202617.3017.6617.0117.2117.21-3.69%6,854,072
Mar 5, 202617.2617.9917.1717.8717.871.77%5,423,981
Mar 4, 202617.4117.6617.0617.5617.560.86%6,268,903
Mar 3, 202617.1717.6016.6217.4117.41-2.46%7,994,150
Mar 2, 202617.1217.9216.8317.8517.851.59%8,764,057
Feb 27, 202617.0017.9216.5017.5717.57-1.40%9,574,009
Feb 26, 202617.6017.9116.3817.8217.820.11%10,435,136
Feb 25, 202617.9718.1917.7517.8017.80-0.84%2,919,891
Feb 24, 202617.9918.1617.6417.9517.950.28%3,003,414
Feb 23, 202618.7718.8317.5117.9017.90-5.64%4,840,428
Feb 20, 202618.5119.3018.4418.9718.972.32%2,537,962
Feb 19, 202618.8018.9018.3618.5418.54-1.96%2,262,528
Feb 18, 202618.9519.4318.7018.9118.91-0.99%2,011,457
Feb 17, 202619.0519.2918.6819.1019.10-0.52%1,530,444
Feb 13, 202618.8519.2218.4319.2019.202.45%1,603,630
Feb 12, 202619.0419.4718.5418.7418.74-2.24%2,306,622
Feb 11, 202619.6019.8818.7819.1719.17-1.24%2,693,112
Feb 10, 202619.4519.9119.3419.4119.41-0.10%2,738,521
Feb 9, 202618.9919.7218.7519.4319.432.26%3,955,455
Feb 6, 202618.0019.1217.9119.0019.007.22%4,199,255
Feb 5, 202617.6618.3817.5217.7217.72-2.42%4,007,118
Feb 4, 202618.8318.8717.6218.1618.16-2.47%5,422,265
Feb 3, 202618.9118.9818.2918.6218.62-0.37%2,501,211
Feb 2, 202617.8119.1017.7118.6918.693.83%4,067,482
Jan 30, 202618.4618.9917.9018.0018.00-2.49%3,507,821
Jan 29, 202618.7818.9618.0418.4618.46-1.76%2,240,160
Jan 28, 202618.2719.0818.2018.7918.792.90%3,189,091
Jan 27, 202618.1218.6218.0318.2618.261.56%2,695,349
Jan 26, 202617.9718.5317.8717.9817.980.33%3,835,118
Jan 23, 202617.9218.0417.7017.9217.92-1.05%2,328,876
Jan 22, 202618.0918.5017.8118.1118.110.28%3,964,019
Jan 21, 202618.1918.2217.7118.0618.060.28%5,657,645
Jan 20, 202617.8918.3817.8018.0118.01-3.12%4,934,732
Jan 16, 202619.1319.3618.1218.5918.59-2.67%5,012,950
Jan 15, 202618.9519.9518.9019.1019.100.37%4,243,590
Jan 14, 202619.2019.5418.2819.0319.03-2.81%3,420,649
Jan 13, 202619.6619.7719.1019.5819.582.84%5,105,240
Jan 12, 202619.2019.8518.7819.0419.042.92%4,598,783
Jan 9, 202617.6518.5717.5418.5018.504.05%3,959,978
Jan 8, 202617.6417.9417.1217.7817.780.45%3,709,474
Jan 7, 202618.3518.3517.6417.7017.70-4.01%3,890,118
Jan 6, 202618.5818.6217.9118.4418.44-1.02%4,188,977
Jan 5, 202618.3418.6617.7518.6318.632.03%4,254,815
Jan 2, 202618.3818.4417.9418.2618.260.72%3,173,156
Dec 31, 202518.3518.3917.9918.1318.13-0.82%2,576,953
Dec 30, 202518.1218.3718.0118.2818.280.72%2,248,258
Dec 29, 202517.8418.2617.8418.1518.15-0.60%2,683,503
Dec 26, 202518.2718.3217.9618.2618.260.94%1,935,728
Dec 24, 202518.1018.2617.9518.0918.09-0.39%1,071,568
Dec 23, 202518.2418.3718.0118.1618.16-1.14%3,069,403
Dec 22, 202518.5218.5518.1518.3718.370.44%2,377,494
Dec 19, 202517.8818.4017.8718.2918.292.46%3,556,102
Dec 18, 202518.1718.4517.8217.8517.850.45%2,813,027
Dec 17, 202518.4318.5817.6217.7717.77-3.16%3,850,272
Dec 16, 202518.8518.9418.2618.3518.35-3.57%4,916,215
Dec 15, 202519.6619.8218.9819.0319.03-2.11%2,788,846
Dec 12, 202520.5020.5319.1619.4419.44-5.40%3,466,233
Dec 11, 202520.4320.5519.5120.5520.552.04%5,733,258
Dec 10, 202519.8520.4119.6820.1420.141.05%4,235,627
Dec 9, 202519.7120.0719.6519.9319.930.91%4,646,895
Dec 8, 202519.5019.9719.1119.7519.753.03%4,537,367
Dec 5, 202519.0819.1818.6919.1719.171.81%2,177,540
Dec 4, 202518.9619.0618.6118.8318.83-1.00%3,173,545
Dec 3, 202519.6019.6918.5119.0219.02-2.51%4,415,504
Dec 2, 202519.9520.1019.5019.5119.51-0.96%5,656,995
Dec 1, 202519.3919.9819.3719.7019.70-0.20%4,459,058
Nov 28, 202519.7519.8219.5319.7419.741.08%2,232,695
Nov 26, 202519.7119.9919.3919.5319.530.72%6,156,532
Nov 25, 202518.9219.4318.6019.3919.392.70%7,319,402
Nov 24, 202517.4318.9117.4018.8818.889.77%8,811,369
Nov 21, 202516.5617.5616.2417.2017.203.80%6,928,201
Nov 20, 202517.5218.0516.4616.5716.57-2.59%5,920,934
Nov 19, 202516.6917.2816.6817.0117.012.04%4,134,944
Nov 18, 202516.3416.9316.1416.6716.670.97%3,515,934
Nov 17, 202516.6017.1416.2916.5116.51-1.61%3,477,773
Nov 14, 202516.2217.1016.2016.7816.780.30%4,359,756
Nov 13, 202517.9517.9516.6016.7316.73-5.75%5,282,312
Nov 12, 202517.8817.9817.4917.7517.751.43%4,942,532
Nov 11, 202517.0017.6516.9417.5017.504.23%5,955,249
Nov 10, 202517.2817.3416.6716.7916.790.84%4,520,879
Nov 7, 202516.0016.8215.7616.6516.652.08%4,110,572
Nov 6, 202516.5916.8416.2216.3116.31-1.69%3,376,232
Nov 5, 202516.0416.9416.0416.5916.594.14%4,200,415
Nov 4, 202515.7016.1815.6015.9315.93-1.24%4,410,597
Nov 3, 202517.0617.1315.8616.1316.13-6.76%9,205,205
Oct 31, 202517.0017.9316.6017.3017.302.73%8,550,684
Oct 30, 202515.4217.1215.4216.8416.846.92%8,724,880
Oct 29, 202515.9816.1815.6215.7515.75-1.38%4,786,871
Oct 28, 202516.0716.1415.7515.9715.97-2,862,170
Oct 27, 202516.2616.3215.8015.9715.971.01%2,734,500
Oct 24, 202516.2416.2415.7515.8115.81-0.32%2,492,048
Oct 23, 202515.5416.1815.5315.8615.861.80%3,198,818
Oct 22, 202515.7615.9915.0315.5815.58-0.38%3,657,745
Oct 21, 202515.6915.8415.3515.6415.64-0.38%2,598,477
Oct 20, 202515.4515.7715.2815.7015.702.75%5,877,788
Oct 17, 202515.3715.4015.0115.2815.28-1.36%2,822,566
Oct 16, 202515.6415.8715.3515.4915.49-0.32%3,498,255
Oct 15, 202515.7515.8115.2515.5415.540.13%3,078,844
Oct 14, 202514.7515.6014.7515.5215.522.11%2,735,254