Skip to main content
Vistance Networks, Inc. (VISN)
NASDAQ: VISN · Real-Time Price · USD
9.89
-9.64 (-49.36%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Vistance Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.6210.159.489.89--49.36%19,497,121
Apr 27, 202619.3719.6819.1619.539.530.67%5,234,646
Apr 24, 202619.2119.4118.9419.409.471.68%3,925,329
Apr 23, 202619.1019.4418.9419.089.31-0.57%4,750,272
Apr 22, 202619.0019.2218.7519.199.361.86%6,337,378
Apr 21, 202619.1619.3518.7318.849.19-1.41%3,727,725
Apr 20, 202618.6919.2018.5519.119.330.10%5,512,060
Apr 17, 202619.1519.5019.0319.099.320.58%3,859,971
Apr 16, 202618.8819.2518.7918.989.26-3,955,528
Apr 15, 202619.0019.1018.3518.989.26-7,370,254
Apr 14, 202619.3519.4718.9418.989.26-1.66%4,020,640
Apr 13, 202618.8819.4118.6619.309.421.74%8,772,925
Apr 10, 202618.9719.0518.5018.979.261.28%5,004,367
Apr 9, 202618.6219.1518.6218.739.140.54%7,248,759
Apr 8, 202618.9519.0017.7618.639.090.16%6,367,991
Apr 7, 202618.5818.7818.3718.609.08-0.80%4,138,623
Apr 6, 202618.6918.8218.4218.759.150.11%2,436,800
Apr 2, 202617.8218.7417.7018.739.142.07%3,325,714
Apr 1, 202618.5918.5918.0818.358.950.82%5,009,001
Mar 31, 202617.7818.2617.6318.208.883.35%5,351,622
Mar 30, 202617.9818.1017.5117.618.59-1.89%3,598,733
Mar 27, 202618.3018.3017.8217.958.76-1.97%3,191,530
Mar 26, 202618.3118.9418.1918.318.93-0.92%2,867,742
Mar 25, 202618.3718.8718.3118.489.021.82%3,307,672
Mar 24, 202617.6318.5117.5718.158.862.48%3,814,462
Mar 23, 202617.8218.2317.5317.718.64-0.06%3,352,647
Mar 20, 202617.7417.8317.4417.728.65-0.62%6,112,610
Mar 19, 202617.4217.9717.3617.838.700.96%6,648,451
Mar 18, 202617.8218.1217.6317.668.62-0.90%3,212,227
Mar 17, 202617.6518.0417.6517.828.700.91%2,353,778
Mar 16, 202617.8518.0017.6117.668.620.40%4,056,638
Mar 13, 202617.9618.3617.5017.598.58-1.07%3,772,715
Mar 12, 202617.3917.8417.3017.788.680.11%4,629,281
Mar 11, 202617.5017.7917.5017.768.670.62%3,749,438
Mar 10, 202617.9118.3017.6317.658.61-0.56%5,438,544
Mar 9, 202617.0117.9216.8517.758.663.14%6,526,498
Mar 6, 202617.3017.6617.0117.218.40-3.69%7,501,692
Mar 5, 202617.2617.9917.1717.878.721.77%5,453,585
Mar 4, 202617.4117.6617.0617.568.570.86%6,268,948
Mar 3, 202617.1717.6016.6217.418.50-2.46%8,607,876
Mar 2, 202617.1217.9216.8317.858.711.59%8,788,952
Feb 27, 202617.0017.9216.5017.578.57-1.40%9,586,166
Feb 26, 202617.6017.9116.3817.828.700.11%10,439,030
Feb 25, 202617.9718.1917.7517.808.69-0.84%2,950,245
Feb 24, 202617.9918.1617.6417.958.760.28%3,096,425
Feb 23, 202618.7718.8317.5117.908.73-5.64%4,841,691
Feb 20, 202618.5119.3018.4418.979.262.32%2,558,064
Feb 19, 202618.8018.9018.3618.549.05-1.96%2,295,710
Feb 18, 202618.9519.4318.7018.919.23-0.99%2,011,854
Feb 17, 202619.0519.2918.6819.109.32-0.52%1,532,463
Feb 13, 202618.8519.2218.4319.209.372.45%1,654,975
Feb 12, 202619.0419.4718.5418.749.14-2.24%2,380,028
Feb 11, 202619.6019.8818.7819.179.35-1.24%2,693,289
Feb 10, 202619.4519.9119.3419.419.47-0.10%2,739,039
Feb 9, 202618.9919.7218.7519.439.482.26%3,959,116
Feb 6, 202618.0019.1217.9119.009.277.22%4,200,430
Feb 5, 202617.6618.3817.5217.728.65-2.42%4,015,897
Feb 4, 202618.8318.8717.6218.168.86-2.47%5,424,842
Feb 3, 202618.9118.9818.2918.629.09-0.37%2,995,786
Feb 2, 202617.8119.1017.7118.699.123.83%4,067,983
Jan 30, 202618.4618.9917.9018.008.78-2.49%3,507,821
Jan 29, 202618.7818.9618.0418.469.01-1.76%2,240,160
Jan 28, 202618.2719.0818.2018.799.172.90%3,189,091
Jan 27, 202618.1218.6218.0318.268.911.56%2,695,349
Jan 26, 202617.9718.5317.8717.988.770.33%3,835,118
Jan 23, 202617.9218.0417.7017.928.74-1.05%2,328,876
Jan 22, 202618.0918.5017.8118.118.840.28%3,964,019
Jan 21, 202618.1918.2217.7118.068.810.28%5,657,645
Jan 20, 202617.8918.3817.8018.018.79-3.12%4,934,732
Jan 16, 202619.1319.3618.1218.599.07-2.67%5,012,950
Jan 15, 202618.9519.9518.9019.109.320.37%4,243,590
Jan 14, 202619.2019.5418.2819.039.29-2.81%3,420,649
Jan 13, 202619.6619.7719.1019.589.552.84%5,105,240
Jan 12, 202619.2019.8518.7819.049.292.92%4,598,783
Jan 9, 202617.6518.5717.5418.509.034.05%3,959,978
Jan 8, 202617.6417.9417.1217.788.680.45%3,709,474
Jan 7, 202618.3518.3517.6417.708.64-4.01%3,890,118
Jan 6, 202618.5818.6217.9118.449.00-1.02%4,188,977
Jan 5, 202618.3418.6617.7518.639.092.03%4,254,815
Jan 2, 202618.3818.4417.9418.268.910.72%3,173,156
Dec 31, 202518.3518.3917.9918.138.85-0.82%2,576,953
Dec 30, 202518.1218.3718.0118.288.920.72%2,248,258
Dec 29, 202517.8418.2617.8418.158.86-0.60%2,683,503
Dec 26, 202518.2718.3217.9618.268.910.94%1,935,728
Dec 24, 202518.1018.2617.9518.098.83-0.39%1,071,568
Dec 23, 202518.2418.3718.0118.168.86-1.14%3,069,403
Dec 22, 202518.5218.5518.1518.378.960.44%2,377,494
Dec 19, 202517.8818.4017.8718.298.922.46%3,556,102
Dec 18, 202518.1718.4517.8217.858.710.45%2,813,027
Dec 17, 202518.4318.5817.6217.778.67-3.16%3,850,272
Dec 16, 202518.8518.9418.2618.358.95-3.57%4,916,215
Dec 15, 202519.6619.8218.9819.039.29-2.11%2,788,846
Dec 12, 202520.5020.5319.1619.449.49-5.40%3,466,233
Dec 11, 202520.4320.5519.5120.5510.032.04%5,733,258
Dec 10, 202519.8520.4119.6820.149.831.05%4,235,627
Dec 9, 202519.7120.0719.6519.939.730.91%4,646,895
Dec 8, 202519.5019.9719.1119.759.643.03%4,537,367
Dec 5, 202519.0819.1818.6919.179.351.81%2,177,540
Dec 4, 202518.9619.0618.6118.839.19-1.00%3,173,545
Dec 3, 202519.6019.6918.5119.029.28-2.51%4,415,504