Get the Stockscreener App
5.095
2.52%
+0.125
Vislink Technologies Inc Stock (VISL) Price History
The historical daily chart and data for Vislink Technologies Inc stock (VISL), show that the latest closing stock price as of May 17, 2024, is $5.095.
- Vislink Technologies Inc all-time high stock price is $160.00, occurred on July 10, 2019.
- The lowest Vislink Technologies Inc stock price recorded was $2.31 on November 13, 2023. Since then, Vislink Technologies Inc's stock price has risen over 120.56% to $5.095 now.
- The 52-week high stock price for VISL is $8.26, representing a 62.12% increase from the current share price, occurred on May 25, 2023.
- The 52-week low stock price for VISL is $2.31, indicating a -54.66% decrease from the current share price, occurred on November 13, 2023.
- The closing price of Vislink Technologies Inc (VISL) stock in the beginning of 2023 was $25.00. The stock closed the year at $11.20, a loss of over -55.20% for the year.
The table below shows more information about VISL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $5.70 | $4.98 | $0.72 | 146,182.0 | +2.52% |
| May 16, 2024 | $5.05 | $4.51 | $0.54 | 86,636.0 | +3.54% |
| May 15, 2024 | $5.22 | $4.60 | $0.62 | 143,865.0 | +5.75% |
| May 14, 2024 | $4.64 | $4.19 | $0.45 | 41,937.0 | +9.24% |
| May 13, 2024 | $4.22 | $4.07 | $0.1499 | 3,343.0 | +0.73% |
| May 10, 2024 | $4.19 | $4.01 | $0.1801 | 3,919.0 | -1.55% |
| May 09, 2024 | $4.26 | $4.08 | $0.181 | 4,848.0 | -0.71% |
| May 08, 2024 | $4.23 | $3.81 | $0.4166 | 4,390.0 | +5.24% |
| May 07, 2024 | $4.27 | $3.96 | $0.3095 | 18,443.0 | -1.23% |
| May 06, 2024 | $4.15 | $3.81 | $0.3399 | 9,669.0 | +5.73% |
| May 03, 2024 | $3.98 | $3.76 | $0.2132 | 3,721.0 | -0.48% |
| May 02, 2024 | $3.99 | $3.75 | $0.24 | 3,591.0 | +4.01% |
| May 01, 2024 | $3.99 | $3.67 | $0.32 | 3,044.0 | +2.49% |
| Apr 30, 2024 | $3.97 | $3.62 | $0.3461 | 16,940.0 | -4.74% |
| Apr 29, 2024 | $4.02 | $3.80 | $0.22 | 6,215.0 | -4.28% |
| Apr 26, 2024 | $4.05 | $3.91 | $0.14 | 4,689.0 | +0.51% |
| Apr 25, 2024 | $4.06 | $3.88 | $0.1825 | 1,570.0 | +3.40% |
| Apr 24, 2024 | $4.02 | $3.71 | $0.31 | 8,906.0 | -5.21% |
| Apr 23, 2024 | $4.16 | $3.91 | $0.25 | 7,717.0 | +0.34% |
| Apr 22, 2024 | $4.18 | $3.81 | $0.3714 | 12,179.0 | +7.97% |
| Apr 19, 2024 | $3.94 | $3.53 | $0.4099 | 13,594.0 | +2.20% |
Vislink Technologies Inc Stock (VISL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vislink Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VISL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vislink Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vislink Technologies Inc Stock (VISL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.70 | $3.67 | $2.03 | 619,770.0 | +40.75% |
| Apr, 2024 | $4.49 | $3.06 | $1.43 | 491,727.0 | +5.54% |
| Mar, 2024 | $3.66 | $3.10 | $0.5599 | 97,888.0 | -4.45% |
| Feb, 2024 | $3.59 | $3.10 | $0.4899 | 94,246.0 | +12.18% |
| Jan, 2024 | $3.99 | $3.04 | $0.95 | 96,871.0 | -17.53% |
Vislink Technologies Inc Stock (VISL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.70 | $3.75 | $0.9537 | 287,303.0 | +0.26% |
| Nov, 2023 | $4.04 | $2.31 | $1.73 | 307,057.0 | +24.84% |
| Oct, 2023 | $3.69 | $3.05 | $0.64 | 108,798.0 | -15.30% |
| Sep, 2023 | $4.84 | $3.39 | $1.45 | 112,063.0 | -18.74% |
| Aug, 2023 | $5.78 | $4.32 | $1.45 | 165,445.0 | -21.54% |
| Jul, 2023 | $6.35 | $5.42 | $0.93 | 186,191.0 | +1.41% |
| Jun, 2023 | $6.41 | $5.19 | $1.22 | 179,056.0 | -1.05% |
| May, 2023 | $8.26 | $3.90 | $4.36 | 1,083,807.0 | +25.33% |
| Apr, 2023 | $7.54 | $4.32 | $3.22 | 188,181.3 | -33.86% |
| Mar, 2023 | $10.20 | $6.46 | $3.74 | 165,520.9 | -31.22% |
| Feb, 2023 | $14.40 | $9.65 | $4.75 | 136,586.1 | -17.77% |
| Jan, 2023 | $13.00 | $8.93 | $4.07 | 204,302.6 | +8.93% |
Vislink Technologies Inc Stock (VISL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.20 | $6.81 | $6.39 | 434,161.6 | +55.56% |
| Nov, 2022 | $9.47 | $7.10 | $2.37 | 281,142.3 | -13.06% |
| Oct, 2022 | $9.60 | $7.26 | $2.34 | 174,874.7 | -2.40% |
| Sep, 2022 | $11.82 | $8.40 | $3.42 | 211,096.6 | -21.72% |
| Aug, 2022 | $14.52 | $10.58 | $3.94 | 320,999.8 | -3.80% |
| Jul, 2022 | $12.83 | $10.80 | $2.03 | 201,843.7 | -5.31% |
| Jun, 2022 | $15.00 | $11.60 | $3.40 | 330,028.6 | -16.77% |
| May, 2022 | $16.60 | $11.60 | $5.00 | 291,021.8 | -9.73% |
| Apr, 2022 | $22.80 | $15.11 | $7.69 | 409,255.3 | -25.28% |
| Mar, 2022 | $26.80 | $17.44 | $9.36 | 1,235,854.1 | +13.13% |
| Feb, 2022 | $21.20 | $16.00 | $5.20 | 505,976.6 | -0.30% |
| Jan, 2022 | $25.60 | $16.70 | $8.90 | 712,080.9 | -20.36% |
2.23%
0.71%
Cap:
|
Volume (24h):