5 DAY PERFORMANCE
+70.45%
1 MONTH PERFORMANCE
+60.69%
3 MONTH PERFORMANCE
+20.63%
6 MONTH PERFORMANCE
-25.35%
YEAR-TO-DATE PERFORMANCE
+9.92%
1 YEAR PERFORMANCE
+26.81%
Vislink Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.50 | $2.56 (2.4%) | $2.77 | $2.50 | 3,214 | $6.28 M |
| 03/11/2025 | $2.39 | $2.50 (4.6%) | $2.55 | $2.39 | 7,500 | $6.16 M |
| 03/10/2025 | $2.46 | $2.50 (1.63%) | $2.57 | $2.46 | 7,000 | $6.16 M |
| 03/07/2025 | $2.50 | $2.47 (-1.2%) | $2.50 | $2.36 | 14,100 | $6.09 M |
| 03/06/2025 | $2.40 | $2.50 (4.17%) | $2.50 | $2.23 | 9,400 | $6.16 M |
| 03/05/2025 | $2.28 | $2.50 (9.65%) | $2.52 | $2.28 | 12,000 | $6.16 M |
| 03/04/2025 | $2.40 | $2.50 (4.17%) | $2.52 | $2.30 | 12,600 | $6.16 M |
| 03/03/2025 | $2.20 | $2.17 (-1.36%) | $2.35 | $2.16 | 2,300 | $5.35 M |
| 02/28/2025 | $2.54 | $2.40 (-5.51%) | $2.54 | $2.22 | 9,700 | $5.91 M |
| 02/27/2025 | $2.50 | $2.53 (1.2%) | $2.53 | $2.50 | 1,100 | $6.23 M |
| 02/26/2025 | $2.60 | $2.60 (0%) | $2.70 | $2.50 | 4,200 | $6.41 M |
| 02/25/2025 | $2.51 | $2.61 (3.98%) | $2.63 | $2.27 | 21,000 | $6.43 M |
| 02/24/2025 | $2.50 | $2.55 (2%) | $2.55 | $2.50 | 11,600 | $6.28 M |
| 02/21/2025 | $2.50 | $2.51 (0.4%) | $2.67 | $2.50 | 5,000 | $6.18 M |
| 02/20/2025 | $2.70 | $2.50 (-7.41%) | $2.70 | $2.36 | 2,700 | $6.16 M |
| 02/19/2025 | $2.49 | $2.50 (0.4%) | $2.55 | $2.45 | 27,900 | $6.16 M |
| 02/18/2025 | $2.50 | $2.75 (10%) | $2.75 | $2.35 | 16,900 | $6.78 M |
| 02/14/2025 | $2.51 | $2.50 (-0.4%) | $2.53 | $2.38 | 22,500 | $6.16 M |
| 02/13/2025 | $2.81 | $2.50 (-11.03%) | $2.85 | $2.50 | 5,500 | $6.16 M |
| 02/12/2025 | $2.50 | $2.62 (4.8%) | $2.70 | $2.37 | 41,100 | $6.46 M |
| 02/11/2025 | $2.51 | $2.50 (-0.4%) | $3.06 | $2.45 | 91,300 | $6.16 M |
| 02/10/2025 | $2.75 | $2.50 (-9.09%) | $3.01 | $2.50 | 70,800 | $6.16 M |
| 02/07/2025 | $2.47 | $2.50 (1.21%) | $2.56 | $2.40 | 83,600 | $6.16 M |
| 02/06/2025 | $2.50 | $2.50 (0%) | $2.58 | $2.42 | 38,800 | $6.16 M |
| 02/05/2025 | $2.35 | $2.58 (9.79%) | $2.75 | $2.26 | 185,800 | $6.36 M |
| 02/04/2025 | $2.03 | $2.51 (23.65%) | $2.75 | $2.03 | 333,600 | $6.18 M |
| 02/03/2025 | $1.60 | $2.03 (26.87%) | $2.22 | $1.46 | 366,800 | $5.00 M |
| 01/31/2025 | $3.66 | $2.80 (-23.5%) | $3.80 | $2.80 | 184,900 | $6.90 M |
| 01/30/2025 | $3.74 | $3.57 (-4.55%) | $3.92 | $3.57 | 17,100 | $8.80 M |
| 01/29/2025 | $3.71 | $3.73 (0.54%) | $3.73 | $3.71 | 1,600 | $9.19 M |
| 01/28/2025 | $3.86 | $3.75 (-2.85%) | $3.86 | $3.75 | 11,700 | $9.24 M |
| 01/27/2025 | $3.95 | $3.81 (-3.54%) | $3.95 | $3.81 | 14,700 | $9.39 M |
| 01/24/2025 | $3.96 | $3.95 (-0.25%) | $4.20 | $3.95 | 11,300 | $9.73 M |
| 01/23/2025 | $3.77 | $3.92 (3.98%) | $3.95 | $3.77 | 12,800 | $9.66 M |
| 01/22/2025 | $3.99 | $3.79 (-5.01%) | $4.00 | $3.79 | 9,100 | $9.34 M |
| 01/21/2025 | $3.80 | $3.79 (-0.26%) | $3.85 | $3.66 | 36,000 | $9.34 M |
| 01/17/2025 | $4.02 | $3.80 (-5.47%) | $4.11 | $3.80 | 11,400 | $9.36 M |
| 01/16/2025 | $4.01 | $3.98 (-0.75%) | $4.01 | $3.98 | 2,100 | $9.81 M |
| 01/15/2025 | $4.02 | $3.93 (-2.24%) | $4.10 | $3.91 | 7,300 | $9.68 M |
| 01/14/2025 | $4.04 | $3.98 (-1.49%) | $4.04 | $3.98 | 3,500 | $9.81 M |
| 01/13/2025 | $3.88 | $3.85 (-0.77%) | $3.94 | $3.79 | 5,100 | $9.49 M |
| 01/10/2025 | $3.87 | $3.84 (-0.78%) | $4.07 | $3.76 | 43,900 | $9.46 M |
| 01/08/2025 | $4.17 | $3.98 (-4.56%) | $4.17 | $3.86 | 27,300 | $9.81 M |
| 01/07/2025 | $4.38 | $4.13 (-5.71%) | $4.38 | $4.05 | 10,400 | $10.18 M |
| 01/06/2025 | $3.93 | $4.21 (7.12%) | $4.37 | $3.93 | 35,600 | $10.37 M |
| 01/03/2025 | $3.95 | $3.93 (-0.51%) | $4.18 | $3.88 | 19,200 | $9.68 M |
| 01/02/2025 | $3.88 | $3.82 (-1.55%) | $4.00 | $3.80 | 12,500 | $9.41 M |
| 12/31/2024 | $3.72 | $3.83 (2.96%) | $3.91 | $3.72 | 11,300 | $9.44 M |
| 12/30/2024 | $3.60 | $3.76 (4.44%) | $3.97 | $3.59 | 28,700 | $9.26 M |
| 12/27/2024 | $3.60 | $3.73 (3.61%) | $3.79 | $3.54 | 8,900 | $9.19 M |
| 12/26/2024 | $3.80 | $3.72 (-2.11%) | $3.80 | $3.64 | 5,800 | $9.17 M |
| 12/24/2024 | $3.62 | $3.80 (4.97%) | $3.80 | $3.60 | 6,000 | $9.36 M |
| 12/23/2024 | $3.49 | $3.62 (3.72%) | $3.79 | $3.49 | 10,000 | $8.92 M |
| 12/20/2024 | $3.46 | $3.60 (4.05%) | $3.62 | $3.40 | 11,700 | $8.87 M |
| 12/19/2024 | $3.36 | $3.35 (-0.3%) | $3.52 | $3.35 | 8,200 | $8.25 M |
| 12/18/2024 | $3.55 | $3.40 (-4.23%) | $3.63 | $3.30 | 32,300 | $8.38 M |
| 12/17/2024 | $3.53 | $3.62 (2.55%) | $3.82 | $3.25 | 149,900 | $8.92 M |
| 12/16/2024 | $3.50 | $3.64 (4%) | $4.08 | $3.34 | 221,000 | $8.97 M |
| 12/13/2024 | $3.43 | $3.46 (0.87%) | $3.47 | $3.17 | 31,200 | $8.53 M |
| 12/12/2024 | $3.64 | $3.49 (-4.12%) | $3.66 | $3.41 | 7,100 | $8.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
