Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vislink Technologies Inc (NQ: VISL )

4.720 -0.190 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 5.810 6.048 5.710 5.720 15,958 -0.08(-1.38%)
May 30, 2023 6.510 6.715 5.670 5.800 75,489 -0.81(-12.19%)
May 26, 2023 7.170 7.190 6.390 6.605 81,748 -0.71(-9.77%)
May 25, 2023 8.020 8.260 7.100 7.320 68,300 -0.39(-5.06%)
May 24, 2023 6.100 7.800 6.000 7.710 260,206 +1.61(+26.39%)
May 23, 2023 5.700 6.180 5.700 6.100 17,056 +0.38(+6.64%)
May 22, 2023 5.500 5.780 5.310 5.720 40,858 +0.28(+5.15%)
May 19, 2023 4.700 5.440 4.690 5.440 39,874 +0.74(+15.76%)
May 18, 2023 4.850 5.070 4.670 4.699 13,897 -0.15(-3.11%)
May 17, 2023 5.200 5.490 4.770 4.850 61,222 -0.43(-8.14%)
May 16, 2023 5.470 5.620 5.280 5.280 18,571 -0.22(-4.00%)
May 15, 2023 5.150 5.560 5.140 5.500 22,128 +0.36(+7.00%)
May 12, 2023 5.490 5.490 5.140 5.140 24,785 -0.18(-3.38%)
May 11, 2023 5.680 5.740 5.316 5.320 19,550 -0.27(-4.83%)
May 10, 2023 5.050 6.150 5.050 5.590 79,941 +0.64(+12.93%)
May 09, 2023 4.780 5.112 4.730 4.950 34,914 +0.17(+3.56%)
May 08, 2023 4.570 4.881 4.570 4.780 12,823 +0.21(+4.60%)
May 05, 2023 4.510 4.770 4.510 4.570 11,079 +0.06(+1.33%)
May 04, 2023 4.510 4.580 4.500 4.510 10,858 -0.10(-2.17%)
May 03, 2023 4.500 4.950 4.500 4.610 48,125 +0.03(+0.66%)
May 02, 2023 4.100 4.724 4.100 4.580 78,851 +0.55(+13.65%)
May 01, 2023 4.210 4.600 3.900 4.030 63,227 -0.53(-11.70%)
Apr 28, 2023 4.740 4.800 4.740 4.564 63,629 -0.94(-17.11%)
Apr 27, 2023 5.700 5.998 5.230 5.506 11,057 -0.11(-2.03%)
Apr 26, 2023 6.000 6.200 5.606 5.620 11,583 -0.57(-9.27%)
Apr 25, 2023 6.300 6.600 6.022 6.194 6,410 -0.02(-0.29%)
Apr 24, 2023 6.400 7.000 6.118 6.212 6,693 -0.35(-5.36%)
Apr 21, 2023 6.600 6.900 6.400 6.564 9,010 -0.04(-0.55%)
Apr 20, 2023 7.136 7.220 6.600 6.600 7,539 -0.54(-7.51%)
Apr 19, 2023 7.000 7.400 6.904 7.136 6,942 -0.03(-0.47%)
Apr 18, 2023 6.820 7.540 6.820 7.170 6,030 +0.14(+2.05%)
Apr 17, 2023 6.644 7.228 6.644 7.026 6,904 +0.33(+4.87%)
Apr 14, 2023 6.752 6.960 6.644 6.700 3,776 -0.26(-3.74%)
Apr 13, 2023 7.000 6.960 6.556 6.960 7,680 +0.16(+2.41%)
Apr 12, 2023 6.800 7.000 6.620 6.796 6,235 +0.10(+1.43%)
Apr 11, 2023 7.000 7.000 6.600 6.700 10,683 -0.29(-4.18%)
Apr 10, 2023 6.740 6.992 6.724 6.992 3,019 +0.25(+3.74%)
Apr 06, 2023 6.800 6.898 6.610 6.740 2,915 -0.06(-0.85%)
Apr 05, 2023 6.800 6.998 6.502 6.798 6,454 -0.12(-1.76%)
Apr 04, 2023 7.200 7.272 6.800 6.920 4,447 -0.06(-0.86%)
Apr 03, 2023 6.744 7.346 6.700 6.980 6,883 +0.08(+1.16%)
Mar 31, 2023 6.936 7.200 6.806 6.900 7,792 -0.32(-4.41%)
Mar 30, 2023 7.600 8.100 6.462 7.218 32,652 -0.58(-7.44%)
Mar 29, 2023 7.800 7.880 7.600 7.798 6,028 +0.14(+1.80%)
Mar 28, 2023 7.602 7.998 7.602 7.660 5,578 -0.03(-0.36%)
Mar 27, 2023 7.800 8.190 7.600 7.688 9,837 -0.09(-1.18%)
Mar 24, 2023 8.000 8.400 7.600 7.780 4,852 +0.05(+0.67%)
Mar 23, 2023 7.706 8.000 7.606 7.728 1,208 +0.01(+0.10%)
Mar 22, 2023 7.600 8.000 7.600 7.720 2,088 +0.12(+1.55%)
Mar 21, 2023 7.600 7.996 7.600 7.602 2,243 -0.04(-0.50%)
Mar 20, 2023 7.800 8.000 7.200 7.640 3,795 -0.26(-3.29%)
Mar 17, 2023 7.770 8.200 7.100 7.900 7,445 +0.20(+2.60%)
Mar 16, 2023 7.500 7.800 7.500 7.700 2,630 +0.10(+1.32%)
Mar 15, 2023 7.800 8.000 7.400 7.600 3,855 +0.10(+1.33%)
Mar 14, 2023 7.800 8.100 7.500 7.500 3,864 +0.25(+3.51%)
Mar 13, 2023 7.106 7.500 7.000 7.246 12,706 -0.25(-3.39%)
Mar 10, 2023 7.400 7.800 7.400 7.500 5,104 -0.09(-1.24%)
Mar 09, 2023 8.200 8.600 7.204 7.594 17,210 -0.81(-9.60%)
Mar 08, 2023 8.666 9.000 8.100 8.400 9,690 -0.39(-4.42%)
Mar 07, 2023 8.940 9.160 8.246 8.788 9,257 -0.26(-2.87%)
Mar 06, 2023 9.200 9.486 8.902 9.048 5,110 -0.41(-4.31%)
Mar 03, 2023 9.450 10.00 9.200 9.456 5,037 -0.05(-0.53%)
Mar 02, 2023 9.600 9.862 9.500 9.506 3,018 -0.17(-1.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.