Vistance Networks, Inc. (VISN)
NASDAQ: VISN · Real-Time Price · USD
12.58
-0.04 (-0.32%)
At close: Jun 26, 2026, 4:00 PM EDT
12.56
-0.02 (-0.16%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Vistance Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.45 | 12.75 | 12.41 | 12.58 | 12.58 | -0.32% | 9,729,782 |
| Jun 25, 2026 | 12.78 | 12.87 | 12.53 | 12.62 | 12.62 | 0.56% | 4,519,140 |
| Jun 24, 2026 | 12.50 | 12.72 | 12.46 | 12.55 | 12.55 | 0.40% | 3,755,894 |
| Jun 23, 2026 | 12.38 | 12.75 | 12.31 | 12.50 | 12.50 | -2.95% | 5,133,058 |
| Jun 22, 2026 | 12.78 | 13.01 | 12.74 | 12.88 | 12.88 | 1.74% | 6,238,437 |
| Jun 18, 2026 | 12.86 | 12.87 | 12.57 | 12.66 | 12.66 | 0.72% | 8,014,165 |
| Jun 17, 2026 | 12.64 | 12.80 | 12.41 | 12.57 | 12.57 | -0.32% | 4,391,276 |
| Jun 16, 2026 | 12.71 | 12.86 | 12.49 | 12.61 | 12.61 | -1.18% | 4,130,160 |
| Jun 15, 2026 | 12.96 | 13.04 | 12.70 | 12.76 | 12.76 | 0.79% | 4,426,331 |
| Jun 12, 2026 | 12.65 | 12.83 | 12.55 | 12.66 | 12.66 | 0.08% | 5,170,295 |
| Jun 11, 2026 | 12.25 | 12.69 | 12.02 | 12.65 | 12.65 | 4.81% | 4,899,934 |
| Jun 10, 2026 | 12.06 | 12.28 | 11.76 | 12.07 | 12.07 | -0.58% | 6,298,772 |
| Jun 9, 2026 | 12.17 | 12.20 | 11.56 | 12.14 | 12.14 | 1.00% | 6,560,415 |
| Jun 8, 2026 | 12.00 | 12.05 | 11.71 | 12.02 | 12.02 | 2.30% | 2,963,715 |
| Jun 5, 2026 | 12.25 | 12.25 | 11.65 | 11.75 | 11.75 | -5.32% | 6,269,411 |
| Jun 4, 2026 | 12.12 | 12.45 | 12.03 | 12.41 | 12.41 | 1.64% | 5,035,572 |
| Jun 3, 2026 | 12.28 | 12.32 | 12.09 | 12.21 | 12.21 | -1.85% | 5,615,738 |
| Jun 2, 2026 | 12.38 | 12.52 | 12.21 | 12.44 | 12.44 | 1.39% | 6,572,980 |
| Jun 1, 2026 | 12.33 | 12.45 | 11.95 | 12.27 | 12.27 | -1.68% | 5,703,961 |
| May 29, 2026 | 12.53 | 12.60 | 12.27 | 12.48 | 12.48 | 0.89% | 6,617,048 |
| May 28, 2026 | 12.52 | 12.55 | 12.25 | 12.37 | 12.37 | -0.96% | 3,419,952 |
| May 27, 2026 | 12.67 | 12.70 | 12.42 | 12.49 | 12.49 | -1.42% | 3,781,732 |
| May 26, 2026 | 12.31 | 12.74 | 12.29 | 12.67 | 12.67 | 3.01% | 5,998,794 |
| May 22, 2026 | 12.00 | 12.49 | 11.94 | 12.30 | 12.30 | 3.36% | 5,016,206 |
| May 21, 2026 | 11.56 | 11.95 | 11.46 | 11.90 | 11.90 | 2.32% | 4,422,241 |
| May 20, 2026 | 11.26 | 11.65 | 11.19 | 11.63 | 11.63 | 4.12% | 5,886,479 |
| May 19, 2026 | 11.16 | 11.23 | 10.96 | 11.17 | 11.17 | 0.09% | 8,941,304 |
| May 18, 2026 | 11.45 | 11.56 | 11.10 | 11.16 | 11.16 | -1.85% | 7,682,881 |
| May 15, 2026 | 11.24 | 11.54 | 11.22 | 11.37 | 11.37 | -0.52% | 6,470,570 |
| May 14, 2026 | 11.60 | 11.60 | 11.17 | 11.43 | 11.43 | -0.70% | 9,400,999 |
| May 13, 2026 | 11.85 | 11.89 | 11.49 | 11.51 | 11.51 | -2.21% | 8,260,284 |
| May 12, 2026 | 11.99 | 12.00 | 11.46 | 11.77 | 11.77 | -2.00% | 8,774,456 |
| May 11, 2026 | 11.72 | 12.09 | 11.61 | 12.01 | 12.01 | 2.47% | 9,806,007 |
| May 8, 2026 | 12.00 | 12.00 | 11.57 | 11.72 | 11.72 | -1.51% | 6,815,153 |
| May 7, 2026 | 12.06 | 12.27 | 11.67 | 11.90 | 11.90 | -2.54% | 11,525,037 |
| May 6, 2026 | 12.24 | 12.49 | 12.13 | 12.21 | 12.21 | -0.57% | 9,803,539 |
| May 5, 2026 | 12.50 | 12.54 | 12.20 | 12.28 | 12.28 | -0.65% | 7,397,634 |
| May 4, 2026 | 11.86 | 12.42 | 11.86 | 12.36 | 12.36 | 3.60% | 12,162,339 |
| May 1, 2026 | 12.90 | 12.92 | 11.90 | 11.93 | 11.93 | -6.76% | 13,997,506 |
| Apr 30, 2026 | 12.75 | 13.22 | 12.60 | 12.80 | 12.80 | 22.21% | 30,132,949 |
| Apr 29, 2026 | 9.90 | 10.83 | 9.82 | 10.47 | 10.47 | 5.76% | 16,668,292 |
| Apr 28, 2026 | 9.64 | 10.17 | 9.47 | 9.90 | 9.90 | 3.88% | 20,559,552 |
| Apr 27, 2026 | 19.37 | 19.68 | 19.16 | 19.53 | 9.53 | 0.67% | 5,269,520 |
| Apr 24, 2026 | 19.21 | 19.41 | 18.94 | 19.40 | 9.47 | 1.68% | 3,925,329 |
| Apr 23, 2026 | 19.10 | 19.44 | 18.94 | 19.08 | 9.31 | -0.57% | 4,750,272 |
| Apr 22, 2026 | 19.00 | 19.22 | 18.75 | 19.19 | 9.36 | 1.86% | 6,337,378 |
| Apr 21, 2026 | 19.16 | 19.35 | 18.73 | 18.84 | 9.19 | -1.41% | 3,727,725 |
| Apr 20, 2026 | 18.69 | 19.20 | 18.55 | 19.11 | 9.33 | 0.10% | 5,512,060 |
| Apr 17, 2026 | 19.15 | 19.50 | 19.03 | 19.09 | 9.32 | 0.58% | 3,859,971 |
| Apr 16, 2026 | 18.88 | 19.25 | 18.79 | 18.98 | 9.26 | - | 3,955,528 |
| Apr 15, 2026 | 19.00 | 19.10 | 18.35 | 18.98 | 9.26 | - | 7,370,254 |
| Apr 14, 2026 | 19.35 | 19.47 | 18.94 | 18.98 | 9.26 | -1.66% | 4,020,640 |
| Apr 13, 2026 | 18.88 | 19.41 | 18.66 | 19.30 | 9.42 | 1.74% | 8,772,925 |
| Apr 10, 2026 | 18.97 | 19.05 | 18.50 | 18.97 | 9.26 | 1.28% | 5,004,367 |
| Apr 9, 2026 | 18.62 | 19.15 | 18.62 | 18.73 | 9.14 | 0.54% | 7,248,759 |
| Apr 8, 2026 | 18.95 | 19.00 | 17.76 | 18.63 | 9.09 | 0.16% | 6,367,991 |
| Apr 7, 2026 | 18.58 | 18.78 | 18.37 | 18.60 | 9.08 | -0.80% | 4,138,623 |
| Apr 6, 2026 | 18.69 | 18.82 | 18.42 | 18.75 | 9.15 | 0.11% | 2,436,800 |
| Apr 2, 2026 | 17.82 | 18.74 | 17.70 | 18.73 | 9.14 | 2.07% | 3,325,714 |
| Apr 1, 2026 | 18.59 | 18.59 | 18.08 | 18.35 | 8.95 | 0.82% | 5,009,001 |
| Mar 31, 2026 | 17.78 | 18.26 | 17.63 | 18.20 | 8.88 | 3.35% | 5,351,622 |
| Mar 30, 2026 | 17.98 | 18.10 | 17.51 | 17.61 | 8.59 | -1.89% | 3,598,733 |
| Mar 27, 2026 | 18.30 | 18.30 | 17.82 | 17.95 | 8.76 | -1.97% | 3,191,530 |
| Mar 26, 2026 | 18.31 | 18.94 | 18.19 | 18.31 | 8.93 | -0.92% | 2,867,742 |
| Mar 25, 2026 | 18.37 | 18.87 | 18.31 | 18.48 | 9.02 | 1.82% | 3,307,672 |
| Mar 24, 2026 | 17.63 | 18.51 | 17.57 | 18.15 | 8.86 | 2.48% | 3,814,462 |
| Mar 23, 2026 | 17.82 | 18.23 | 17.53 | 17.71 | 8.64 | -0.06% | 3,352,647 |
| Mar 20, 2026 | 17.74 | 17.83 | 17.44 | 17.72 | 8.65 | -0.62% | 6,112,610 |
| Mar 19, 2026 | 17.42 | 17.97 | 17.36 | 17.83 | 8.70 | 0.96% | 6,648,451 |
| Mar 18, 2026 | 17.82 | 18.12 | 17.63 | 17.66 | 8.62 | -0.90% | 3,212,227 |
| Mar 17, 2026 | 17.65 | 18.04 | 17.65 | 17.82 | 8.70 | 0.91% | 2,353,778 |
| Mar 16, 2026 | 17.85 | 18.00 | 17.61 | 17.66 | 8.62 | 0.40% | 4,056,638 |
| Mar 13, 2026 | 17.96 | 18.36 | 17.50 | 17.59 | 8.58 | -1.07% | 3,772,715 |
| Mar 12, 2026 | 17.39 | 17.84 | 17.30 | 17.78 | 8.68 | 0.11% | 4,629,281 |
| Mar 11, 2026 | 17.50 | 17.79 | 17.50 | 17.76 | 8.67 | 0.62% | 3,749,438 |
| Mar 10, 2026 | 17.91 | 18.30 | 17.63 | 17.65 | 8.61 | -0.56% | 5,438,544 |
| Mar 9, 2026 | 17.01 | 17.92 | 16.85 | 17.75 | 8.66 | 3.14% | 6,526,498 |
| Mar 6, 2026 | 17.30 | 17.66 | 17.01 | 17.21 | 8.40 | -3.69% | 7,501,692 |
| Mar 5, 2026 | 17.26 | 17.99 | 17.17 | 17.87 | 8.72 | 1.77% | 5,453,585 |
| Mar 4, 2026 | 17.41 | 17.66 | 17.06 | 17.56 | 8.57 | 0.86% | 6,268,948 |
| Mar 3, 2026 | 17.17 | 17.60 | 16.62 | 17.41 | 8.50 | -2.46% | 8,607,876 |
| Mar 2, 2026 | 17.12 | 17.92 | 16.83 | 17.85 | 8.71 | 1.59% | 8,788,952 |
| Feb 27, 2026 | 17.00 | 17.92 | 16.50 | 17.57 | 8.57 | -1.40% | 9,586,166 |
| Feb 26, 2026 | 17.60 | 17.91 | 16.38 | 17.82 | 8.70 | 0.11% | 10,439,030 |
| Feb 25, 2026 | 17.97 | 18.19 | 17.75 | 17.80 | 8.69 | -0.84% | 2,950,245 |
| Feb 24, 2026 | 17.99 | 18.16 | 17.64 | 17.95 | 8.76 | 0.28% | 3,096,425 |
| Feb 23, 2026 | 18.77 | 18.83 | 17.51 | 17.90 | 8.73 | -5.64% | 4,841,691 |
| Feb 20, 2026 | 18.51 | 19.30 | 18.44 | 18.97 | 9.26 | 2.32% | 2,558,064 |
| Feb 19, 2026 | 18.80 | 18.90 | 18.36 | 18.54 | 9.05 | -1.96% | 2,295,710 |
| Feb 18, 2026 | 18.95 | 19.43 | 18.70 | 18.91 | 9.23 | -0.99% | 2,011,854 |
| Feb 17, 2026 | 19.05 | 19.29 | 18.68 | 19.10 | 9.32 | -0.52% | 1,532,463 |
| Feb 13, 2026 | 18.85 | 19.22 | 18.43 | 19.20 | 9.37 | 2.45% | 1,654,975 |
| Feb 12, 2026 | 19.04 | 19.47 | 18.54 | 18.74 | 9.14 | -2.24% | 2,380,028 |
| Feb 11, 2026 | 19.60 | 19.88 | 18.78 | 19.17 | 9.35 | -1.24% | 2,693,289 |
| Feb 10, 2026 | 19.45 | 19.91 | 19.34 | 19.41 | 9.47 | -0.10% | 2,739,039 |
| Feb 9, 2026 | 18.99 | 19.72 | 18.75 | 19.43 | 9.48 | 2.26% | 3,959,116 |
| Feb 6, 2026 | 18.00 | 19.12 | 17.91 | 19.00 | 9.27 | 7.22% | 4,200,430 |
| Feb 5, 2026 | 17.66 | 18.38 | 17.52 | 17.72 | 8.65 | -2.42% | 4,015,897 |
| Feb 4, 2026 | 18.83 | 18.87 | 17.62 | 18.16 | 8.86 | -2.47% | 5,424,842 |
| Feb 3, 2026 | 18.91 | 18.98 | 18.29 | 18.62 | 9.09 | -0.37% | 2,995,786 |