Vislink Technologies, Inc. (VISL)
OTCMKTS
· Delayed Price · Currency is USD
1.750
+0.030 (1.74%)
At close: Dec 5, 2025
Vislink Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 1.74% | 1,661 |
| Dec 4, 2025 | 1.87 | 1.87 | 1.71 | 1.72 | 1.72 | -7.92% | 7,139 |
| Dec 3, 2025 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -1.16% | 2,618 |
| Dec 2, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -1.77% | 1,001 |
| Dec 1, 2025 | 1.85 | 2.00 | 1.85 | 1.92 | 1.92 | -8.38% | 1,647 |
| Nov 28, 2025 | 1.89 | 2.10 | 1.89 | 2.10 | 2.10 | 12.72% | 1,566 |
| Nov 26, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -1.95% | 636 |
| Nov 25, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -2.06% | 867 |
| Nov 24, 2025 | 2.09 | 2.09 | 1.94 | 1.94 | 1.94 | -6.73% | 5,550 |
| Nov 21, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -5.45% | 4,144 |
| Nov 20, 2025 | 2.18 | 2.36 | 2.18 | 2.20 | 2.20 | -3.51% | 4,656 |
| Nov 19, 2025 | 2.46 | 2.46 | 2.25 | 2.28 | 2.28 | -5.00% | 4,131 |
| Nov 18, 2025 | 2.26 | 2.40 | 2.25 | 2.40 | 2.40 | 6.19% | 2,442 |
| Nov 17, 2025 | 2.60 | 2.61 | 2.25 | 2.26 | 2.26 | -14.72% | 3,764 |
| Nov 14, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -5.32% | 399 |
| Nov 13, 2025 | 2.62 | 2.82 | 2.62 | 2.80 | 2.80 | 3.67% | 4,404 |
| Nov 12, 2025 | 2.75 | 2.80 | 2.70 | 2.70 | 2.70 | 1.50% | 2,566 |
| Nov 11, 2025 | 2.38 | 2.68 | 2.30 | 2.66 | 2.66 | 17.18% | 4,732 |
| Nov 10, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -7.35% | 1,283 |
| Nov 7, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 3.38% | 643 |
| Nov 6, 2025 | 2.76 | 2.76 | 2.33 | 2.37 | 2.37 | -3.27% | 981 |
| Nov 5, 2025 | 2.40 | 2.48 | 2.40 | 2.45 | 2.45 | -8.24% | 929 |
| Nov 4, 2025 | 2.55 | 2.75 | 2.31 | 2.67 | 2.67 | 7.14% | 1,123 |
| Nov 3, 2025 | 2.47 | 2.50 | 2.47 | 2.49 | 2.49 | -1.35% | 864 |
| Oct 31, 2025 | 2.48 | 2.55 | 2.48 | 2.53 | 2.53 | 1.69% | 1,025 |
| Oct 30, 2025 | 2.51 | 2.51 | 2.47 | 2.48 | 2.48 | 0.57% | 1,604 |
| Oct 29, 2025 | 2.55 | 2.55 | 2.47 | 2.47 | 2.47 | -4.26% | 1,170 |
| Oct 28, 2025 | 2.76 | 3.16 | 2.56 | 2.58 | 2.58 | -9.73% | 13,718 |
| Oct 27, 2025 | 2.98 | 3.18 | 2.77 | 2.86 | 2.86 | 3.55% | 1,374 |
| Oct 24, 2025 | 2.91 | 3.20 | 2.73 | 2.76 | 2.76 | -4.76% | 1,890 |
| Oct 23, 2025 | 2.43 | 3.02 | 2.43 | 2.90 | 2.90 | 19.26% | 4,879 |
| Oct 22, 2025 | 2.46 | 2.50 | 2.31 | 2.43 | 2.43 | -3.57% | 5,348 |
| Oct 21, 2025 | 2.70 | 2.80 | 2.42 | 2.52 | 2.52 | -13.10% | 9,908 |
| Oct 20, 2025 | 2.95 | 3.15 | 2.49 | 2.90 | 2.90 | 8.61% | 6,312 |
| Oct 17, 2025 | 2.46 | 2.95 | 2.46 | 2.67 | 2.67 | 12.18% | 18,291 |
| Oct 16, 2025 | 1.92 | 2.53 | 1.92 | 2.38 | 2.38 | 23.64% | 46,698 |
| Oct 15, 2025 | 1.90 | 2.10 | 1.88 | 1.93 | 1.93 | 5.19% | 34,998 |
| Oct 13, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.45% | 863 |
| Oct 10, 2025 | 1.82 | 1.93 | 1.82 | 1.86 | 1.86 | 2.03% | 1,989 |
| Oct 9, 2025 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 4.00% | 6,344 |
| Oct 8, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | - | 1,873 |
| Oct 7, 2025 | 1.85 | 1.85 | 1.51 | 1.75 | 1.75 | -7.89% | 76,112 |
| Oct 6, 2025 | 1.87 | 1.93 | 1.87 | 1.90 | 1.90 | -1.55% | 1,366 |
| Oct 3, 2025 | 1.93 | 1.93 | 1.87 | 1.93 | 1.93 | -2.53% | 9,051 |
| Oct 2, 2025 | 1.88 | 1.98 | 1.88 | 1.98 | 1.98 | 1.54% | 1,388 |
| Oct 1, 2025 | 1.86 | 1.95 | 1.86 | 1.95 | 1.95 | -0.51% | 809 |
| Sep 30, 2025 | 1.96 | 1.96 | 1.87 | 1.96 | 1.96 | 5.38% | 1,732 |
| Sep 29, 2025 | 1.98 | 1.98 | 1.86 | 1.86 | 1.86 | -2.11% | 4,681 |
| Sep 26, 2025 | 1.95 | 1.98 | 1.90 | 1.90 | 1.90 | -3.75% | 4,622 |
| Sep 25, 2025 | 1.94 | 1.97 | 1.92 | 1.97 | 1.97 | 1.23% | 1,051 |