Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Vislink Technologies Inc (NQ: VISL ) 7.190 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Jul 01, 2024 4.470 4.470 4.290 4.390 3,861 +0.04(+0.92%) Jun 28, 2024 4.270 4.450 4.270 4.350 3,242 +0.09(+2.11%) Jun 27, 2024 4.260 4.260 4.260 4.260 472 -0.18(-4.05%) Jun 26, 2024 4.440 4.440 4.260 4.440 8,025 -0.03(-0.61%) Jun 25, 2024 4.220 4.467 4.220 4.467 8,228 +0.14(+3.17%) Jun 24, 2024 4.210 4.330 4.100 4.330 4,671 -0.05(-1.14%) Jun 21, 2024 4.280 4.398 4.190 4.380 9,576 +0.26(+6.26%) Jun 20, 2024 4.050 4.122 4.050 4.122 2,106 +0.06(+1.53%) Jun 18, 2024 4.130 4.400 4.040 4.060 9,628 -0.07(-1.69%) Jun 17, 2024 4.400 4.400 3.943 4.130 16,377 -0.23(-5.17%) Jun 14, 2024 4.333 4.600 4.300 4.355 17,471 -0.05(-1.25%) Jun 13, 2024 4.480 4.510 4.281 4.410 3,576 -0.04(-0.90%) Jun 12, 2024 4.460 4.650 4.450 4.450 8,766 -0.03(-0.67%) Jun 11, 2024 4.700 4.700 4.470 4.480 22,152 -0.27(-5.68%) Jun 10, 2024 4.815 4.815 4.550 4.750 3,380 +0.04(+0.96%) Jun 07, 2024 4.790 4.810 4.550 4.705 3,880 -0.03(-0.63%) Jun 06, 2024 4.672 4.800 4.660 4.735 5,774 -0.04(-0.94%) Jun 05, 2024 4.701 4.870 4.581 4.780 7,352 -0.06(-1.24%) Jun 04, 2024 4.865 4.870 4.660 4.840 6,928 +0.17(+3.64%) 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.