ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Vislink Technologies Inc (NQ: VISL )

6.345 UNCHANGED
Streaming Delayed Price Updated: 11:54 AM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 6.320 6.720 6.196 6.345 15,475 +0.04(+0.71%)
Sep 26, 2024 6.320 6.580 6.070 6.300 13,420 -0.02(-0.32%)
Sep 25, 2024 6.676 6.795 6.320 6.320 17,088 -0.24(-3.66%)
Sep 24, 2024 6.560 6.750 6.530 6.560 1,430 +0.01(+0.15%)
Sep 23, 2024 6.920 6.920 6.550 6.550 6,882 -0.41(-5.89%)
Sep 20, 2024 6.830 6.960 6.680 6.960 10,715 +0.09(+1.38%)
Sep 19, 2024 6.800 6.990 6.800 6.865 8,682 +0.21(+3.08%)
Sep 18, 2024 6.120 6.755 6.120 6.660 30,100 +0.68(+11.37%)
Sep 17, 2024 6.190 6.470 5.980 5.980 27,740 -0.16(-2.61%)
Sep 16, 2024 5.910 6.140 5.830 6.140 4,994 +0.11(+1.82%)
Sep 13, 2024 5.570 6.060 5.259 6.030 16,928 +0.39(+6.93%)
Sep 12, 2024 5.790 5.790 5.200 5.639 24,828 +0.03(+0.52%)
Sep 11, 2024 5.820 6.030 5.600 5.610 18,615 -0.37(-6.19%)
Sep 10, 2024 5.760 6.180 5.755 5.980 14,683 +0.31(+5.47%)
Sep 09, 2024 6.050 6.260 5.610 5.670 27,373 -0.38(-6.28%)
Sep 06, 2024 6.600 6.600 5.950 6.050 16,667 -0.56(-8.47%)
Sep 05, 2024 6.540 6.700 6.350 6.610 23,369 +0.23(+3.54%)
Sep 04, 2024 6.320 6.770 6.310 6.384 26,809 +0.08(+1.33%)
Sep 03, 2024 6.690 6.830 6.180 6.300 22,270 -0.42(-6.25%)
Aug 30, 2024 6.750 6.850 6.640 6.720 4,090 -0.15(-2.18%)
Aug 29, 2024 6.760 6.960 6.760 6.870 5,064 +0.20(+2.94%)
Aug 28, 2024 6.960 7.010 6.510 6.673 11,461 -0.35(-4.94%)
Aug 27, 2024 7.300 7.330 6.890 7.020 16,095 -0.18(-2.50%)
Aug 26, 2024 7.070 7.250 6.740 7.200 22,729 +0.18(+2.56%)
Aug 23, 2024 6.940 7.040 6.870 7.020 10,318 -0.04(-0.57%)
Aug 22, 2024 6.990 7.090 6.824 7.060 11,997 +0.07(+1.00%)
Aug 21, 2024 6.900 6.990 6.460 6.990 43,484 +0.19(+2.79%)
Aug 20, 2024 7.080 7.310 6.750 6.800 36,826 -0.39(-5.42%)
Aug 19, 2024 7.550 7.575 6.950 7.190 15,800 -0.35(-4.64%)
Aug 16, 2024 7.603 7.650 7.400 7.540 9,516 +0.20(+2.72%)
Aug 15, 2024 7.550 7.800 7.170 7.340 13,868 +0.20(+2.80%)
Aug 14, 2024 6.670 7.570 6.050 7.140 40,544 +0.37(+5.47%)
Aug 13, 2024 6.570 6.840 6.544 6.770 27,782 +0.35(+5.45%)
Aug 12, 2024 6.230 6.800 5.960 6.420 23,961 +0.02(+0.31%)
Aug 09, 2024 6.150 6.590 6.150 6.400 32,470 -0.02(-0.31%)
Aug 08, 2024 6.160 6.870 6.160 6.420 5,090 -0.09(-1.38%)
Aug 07, 2024 6.830 6.890 6.510 6.510 13,983 -0.27(-3.98%)
Aug 06, 2024 6.890 7.000 6.605 6.780 9,153 -0.04(-0.59%)
Aug 05, 2024 6.190 6.950 6.140 6.820 20,193 +0.06(+0.89%)
Aug 02, 2024 6.600 7.000 5.732 6.760 85,943 +0.03(+0.48%)
Aug 01, 2024 7.160 7.490 6.670 6.728 17,863 -0.43(-6.03%)
Jul 31, 2024 7.350 7.480 7.100 7.160 10,462 -0.19(-2.59%)
Jul 30, 2024 8.110 8.150 7.220 7.350 35,368 -0.69(-8.58%)
Jul 29, 2024 7.620 8.100 7.600 8.040 39,925 +0.46(+6.07%)
Jul 26, 2024 6.700 7.730 6.463 7.580 58,191 +0.99(+14.94%)
Jul 25, 2024 6.640 6.800 6.340 6.595 28,305 -0.08(-1.27%)
Jul 24, 2024 6.740 6.880 6.340 6.680 55,934 -0.11(-1.62%)
Jul 23, 2024 6.960 7.070 6.080 6.790 71,582 -0.08(-1.16%)
Jul 22, 2024 6.500 7.270 6.180 6.870 91,166 +0.35(+5.37%)
Jul 19, 2024 6.880 7.090 6.375 6.520 150,008 -0.35(-5.09%)
Jul 18, 2024 5.730 6.966 5.650 6.870 107,920 +1.28(+22.79%)
Jul 17, 2024 5.740 6.470 5.180 5.595 145,137 -0.30(-5.16%)
Jul 16, 2024 5.250 6.240 5.250 5.900 63,711 +0.70(+13.46%)
Jul 15, 2024 4.850 5.220 4.800 5.200 31,736 +0.41(+8.56%)
Jul 12, 2024 4.730 4.880 4.630 4.790 26,383 +0.13(+2.79%)
Jul 11, 2024 4.325 4.660 4.325 4.660 14,292 +0.31(+7.13%)
Jul 10, 2024 4.200 4.410 4.080 4.350 3,035 +0.15(+3.57%)
Jul 09, 2024 4.240 4.250 4.110 4.200 5,129 -0.14(-3.27%)
Jul 08, 2024 4.360 4.400 4.210 4.342 3,243 -0.05(-1.25%)
Jul 05, 2024 4.440 4.440 4.200 4.397 5,981 -0.04(-0.96%)
Jul 03, 2024 4.420 4.440 4.420 4.440 1,111 +0.07(+1.60%)
Jul 02, 2024 4.300 4.450 4.300 4.370 1,230 -0.02(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.