Vislink Technologies Inc. Common Stockのデータ

Vislink Technologies Inc. Common Stockの基本情報

名前 Vislink Technologies Inc. Common Stock
ティッカー VISL
United States
上場年 2013.0
セクター Capital Goods

Vislink Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.5 4.16 4.22 4.35 10210800.0 4.35
2021-02-12 4.29 3.89 4.05 4.09 9055900.0 4.09
2021-02-11 4.63 4.08 4.46 4.23 19358000.0 4.23
2021-02-10 5.1 4.33 4.69 4.74 23826300.0 4.74
2021-02-09 5.07 3.87 4.18 4.9 60044500.0 4.9
2021-02-08 4.75 3.86 4.48 4.03 46881900.0 4.03
2021-02-05 3.86 2.61 2.72 3.66 75014400.0 3.66
2021-02-04 2.8 2.52 2.8 2.65 33035100.0 2.65
2021-02-03 3.31 2.75 2.82 3.14 10545700.0 3.14
2021-02-02 2.83 2.66 2.7 2.68 5297000.0 2.68
2021-02-01 2.84 2.2 2.42 2.58 10864800.0 2.58
2021-01-29 2.74 2.22 2.72 2.32 8318100.0 2.32
2021-01-28 2.98 2.56 2.86 2.65 7620100.0 2.65
2021-01-27 3.57 2.72 2.81 2.93 34660100.0 2.93
2021-01-26 2.79 2.52 2.74 2.55 8668900.0 2.55
2021-01-25 2.72 2.23 2.67 2.7 11931000.0 2.7
2021-01-22 2.65 2.36 2.42 2.54 6325600.0 2.54
2021-01-21 2.6 2.35 2.57 2.51 10463700.0 2.51
2021-01-20 2.84 2.35 2.72 2.62 20775300.0 2.62
2021-01-19 2.65 2.07 2.16 2.61 38453700.0 2.61
2021-01-15 2.17 1.75 1.96 2.0 15741900.0 2.0
2021-01-14 2.2 1.68 1.84 1.92 28445600.0 1.92
2021-01-13 1.82 1.65 1.72 1.78 6171000.0 1.78
2021-01-12 1.75 1.66 1.73 1.68 2068700.0 1.68
2021-01-11 1.83 1.55 1.58 1.69 4554300.0 1.69
2021-01-08 1.78 1.63 1.78 1.67 2750200.0 1.67
2021-01-07 1.98 1.58 1.98 1.76 14551300.0 1.76
2021-01-06 1.99 1.46 1.46 1.98 15755300.0 1.98
2021-01-05 1.5 1.37 1.39 1.46 2133400.0 1.46
2021-01-04 1.39 1.27 1.31 1.39 2018100.0 1.39
2020-12-31 1.36 1.28 1.34 1.32 1320100.0 1.32
2020-12-30 1.39 1.32 1.37 1.35 1701300.0 1.35
2020-12-29 1.59 1.34 1.58 1.35 4451000.0 1.35
2020-12-28 1.71 1.48 1.62 1.54 7899200.0 1.54
2020-12-24 1.72 1.53 1.7 1.54 2552100.0 1.54
2020-12-23 1.9 1.44 1.74 1.82 13207100.0 1.82
2020-12-22 1.76 1.31 1.32 1.67 21351000.0 1.67
2020-12-21 1.34 1.22 1.26 1.24 5424000.0 1.24
2020-12-18 1.41 1.24 1.25 1.26 4963300.0 1.26
2020-12-17 1.26 1.2 1.21 1.25 854000.0 1.25
2020-12-16 1.25 1.19 1.21 1.21 658500.0 1.21
2020-12-15 1.2 1.18 1.19 1.2 475000.0 1.2
2020-12-14 1.23 1.17 1.23 1.19 744000.0 1.19
2020-12-11 1.27 1.2 1.25 1.22 746000.0 1.22
2020-12-10 1.27 1.23 1.26 1.24 734600.0 1.24
2020-12-09 1.34 1.2 1.32 1.27 1562500.0 1.27
2020-12-08 1.34 1.25 1.31 1.32 851100.0 1.32
2020-12-07 1.32 1.29 1.32 1.3 365200.0 1.3
2020-12-04 1.5 1.15 1.41 1.32 2326800.0 1.32
2020-12-03 1.37 1.32 1.34 1.34 606500.0 1.34
2020-12-02 1.42 1.25 1.29 1.38 3088400.0 1.38
2020-12-01 1.34 1.27 1.31 1.29 1495300.0 1.29
2020-11-30 1.34 1.26 1.34 1.33 893600.0 1.33
2020-11-27 1.33 1.29 1.29 1.31 461000.0 1.31
2020-11-25 1.34 1.25 1.32 1.3 1701800.0 1.3
2020-11-24 1.42 1.29 1.3 1.35 2214600.0 1.35
2020-11-23 1.4 1.27 1.31 1.38 2626300.0 1.38
2020-11-20 1.3 1.2 1.25 1.3 2164600.0 1.3
2020-11-19 1.24 1.15 1.16 1.23 4482400.0 1.23
2020-11-18 1.19 1.11 1.13 1.16 1643600.0 1.16
2020-11-17 1.15 1.11 1.14 1.12 792500.0 1.12
2020-11-16 1.19 1.13 1.16 1.14 1439900.0 1.14
2020-11-13 1.16 1.12 1.14 1.13 1382100.0 1.13
2020-11-12 1.21 1.17 1.18 1.18 1350000.0 1.18
2020-11-11 1.2 1.16 1.2 1.16 967100.0 1.16
2020-11-10 1.21 1.15 1.2 1.2 1258600.0 1.2
2020-11-09 1.27 1.18 1.22 1.2 2828100.0 1.2
2020-11-06 1.37 1.13 1.24 1.3 8234000.0 1.3
2020-11-05 1.29 1.22 1.27 1.24 2483200.0 1.24
2020-11-04 1.37 1.25 1.34 1.3 4041100.0 1.3
2020-11-03 1.47 1.35 1.41 1.43 7313100.0 1.43
2020-11-02 1.54 1.19 1.25 1.44 12678000.0 1.44
2020-10-30 1.31 1.22 1.3 1.22 628700.0 1.22
2020-10-29 1.35 1.25 1.35 1.3 1041200.0 1.3
2020-10-28 1.39 1.22 1.28 1.34 1289500.0 1.34
2020-10-27 1.34 1.21 1.26 1.32 1059900.0 1.32
2020-10-26 1.3 1.25 1.29 1.25 358500.0 1.25
2020-10-23 1.32 1.27 1.32 1.3 341500.0 1.3
2020-10-22 1.32 1.26 1.3 1.32 551100.0 1.32
2020-10-21 1.35 1.28 1.31 1.31 645000.0 1.31
2020-10-20 1.35 1.29 1.34 1.31 860700.0 1.31
2020-10-19 1.35 1.3 1.34 1.33 806300.0 1.33
2020-10-16 1.37 1.32 1.36 1.34 662600.0 1.34
2020-10-15 1.37 1.32 1.36 1.36 1226000.0 1.36
2020-10-14 1.42 1.36 1.38 1.39 904000.0 1.39
2020-10-13 1.47 1.35 1.4 1.38 1321500.0 1.38
2020-10-12 1.42 1.34 1.35 1.4 1172600.0 1.4
2020-10-09 1.4 1.34 1.36 1.36 1073100.0 1.36
2020-10-08 1.46 1.33 1.41 1.35 3476400.0 1.35
2020-10-07 1.85 1.4 1.42 1.48 12717900.0 1.48
2020-10-06 1.47 1.32 1.36 1.36 1534400.0 1.36
2020-10-05 1.37 1.3 1.37 1.35 660800.0 1.35
2020-10-02 1.41 1.25 1.27 1.34 2385700.0 1.34
2020-10-01 1.36 1.31 1.34 1.32 559300.0 1.32
2020-09-30 1.39 1.29 1.35 1.36 772100.0 1.36
2020-09-29 1.38 1.33 1.38 1.37 629100.0 1.37
2020-09-28 1.46 1.35 1.42 1.37 1334600.0 1.37
2020-09-25 1.42 1.34 1.38 1.39 1078600.0 1.39
2020-09-24 1.44 1.18 1.27 1.4 4466000.0 1.4
2020-09-23 1.37 1.22 1.37 1.27 1191000.0 1.27
2020-09-22 1.42 1.3 1.33 1.36 1858300.0 1.36
2020-09-21 1.36 1.31 1.36 1.33 518600.0 1.33
2020-09-18 1.42 1.38 1.39 1.38 281900.0 1.38
2020-09-17 1.45 1.38 1.4 1.4 600500.0 1.4
2020-09-16 1.46 1.38 1.44 1.42 626000.0 1.42
2020-09-15 1.47 1.4 1.46 1.45 612400.0 1.45
2020-09-14 1.5 1.35 1.37 1.48 1180400.0 1.48
2020-09-11 1.5 1.3 1.36 1.38 3402200.0 1.38
2020-09-10 1.69 1.3 1.3 1.38 14812700.0 1.38
2020-09-09 1.47 1.26 1.27 1.31 4541600.0 1.31
2020-09-08 1.38 1.21 1.25 1.29 1318500.0 1.29
2020-09-04 1.41 1.22 1.4 1.3 1257100.0 1.3
2020-09-03 1.5 1.4 1.45 1.42 585100.0 1.42
2020-09-02 1.59 1.42 1.54 1.49 1289300.0 1.49
2020-09-01 1.71 1.56 1.7 1.6 1416200.0 1.6
2020-08-31 1.82 1.69 1.78 1.74 2603100.0 1.74
2020-08-28 1.83 1.7 1.7 1.82 987500.0 1.82
2020-08-27 1.77 1.67 1.72 1.76 1010800.0 1.76
2020-08-26 1.92 1.68 1.76 1.76 2872500.0 1.76
2020-08-25 1.84 1.64 1.65 1.77 1954700.0 1.77
2020-08-24 1.82 1.65 1.76 1.7 1556500.0 1.7
2020-08-21 1.95 1.77 1.85 1.82 1697800.0 1.82
2020-08-20 1.99 1.83 1.95 1.87 1171600.0 1.87
2020-08-19 2.15 1.87 1.9 1.99 3447900.0 1.99
2020-08-18 2.03 1.84 2.01 1.93 2117500.0 1.93
2020-08-17 2.15 2.0 2.15 2.04 1227400.0 2.04
2020-08-14 2.47 2.13 2.45 2.2 2527200.0 2.2
2020-08-13 2.3 2.15 2.23 2.24 866300.0 2.24
2020-08-12 2.46 2.22 2.34 2.25 1710700.0 2.25
2020-08-11 2.43 2.35 2.43 2.36 776700.0 2.36
2020-08-10 2.53 2.33 2.46 2.42 1299800.0 2.42
2020-08-07 2.63 2.44 2.6 2.49 898500.0 2.49
2020-08-06 2.75 2.6 2.7 2.65 707500.0 2.65
2020-08-05 2.78 2.47 2.61 2.73 2126400.0 2.73
2020-08-04 2.74 2.41 2.5 2.59 3303700.0 2.59
2020-08-03 3.19 2.55 2.94 2.57 3557900.0 2.57
2020-07-31 3.66 2.88 3.66 3.12 22831200.0 3.12
2020-07-30 3.96 3.66 3.84 3.9 4267200.0 3.9
2020-07-29 4.08 3.72 3.9 3.84 5942400.0 3.84
2020-07-28 4.14 3.9 4.08 3.96 4924000.0 3.96
2020-07-27 4.44 4.08 4.38 4.2 8703200.0 4.2
2020-07-24 4.38 3.78 4.02 4.26 12719200.0 4.26
2020-07-23 4.32 3.9 4.08 3.96 8022500.0 3.96
2020-07-22 4.5 3.9 3.9 4.08 15601400.0 4.08
2020-07-21 4.08 3.9 4.02 4.02 6364500.0 4.02
2020-07-20 4.2 3.96 4.08 4.14 5884500.0 4.14
2020-07-17 4.26 3.96 4.2 4.02 7446300.0 4.02
2020-07-16 4.32 3.84 3.96 4.14 16030000.0 4.14
2020-07-15 4.2 3.66 3.78 3.96 15699200.0 3.96
2020-07-14 3.9 3.54 3.84 3.72 7015700.0 3.72
2020-07-13 4.5 3.78 4.32 3.9 29106600.0 3.9
2020-07-10 4.32 3.72 3.78 4.2 38108400.0 4.2
2020-07-09 3.72 3.42 3.72 3.66 10086000.0 3.66
2020-07-08 3.84 3.36 3.6 3.72 10598800.0 3.72
2020-07-07 3.9 3.48 3.84 3.54 12869800.0 3.54
2020-07-06 4.02 3.06 3.42 3.48 21128200.0 3.48
2020-07-02 3.54 3.18 3.54 3.42 9389100.0 3.42
2020-07-01 3.6 3.48 3.6 3.54 5337100.0 3.54
2020-06-30 4.62 3.54 4.38 3.72 22423200.0 3.72
2020-06-29 4.2 3.6 3.66 3.96 10824400.0 3.96
2020-06-26 3.9 3.3 3.84 3.54 7168600.0 3.54
2020-06-25 4.02 3.78 3.96 3.9 4468500.0 3.9
2020-06-24 4.2 3.78 4.2 4.02 8220200.0 4.02
2020-06-23 4.5 4.14 4.44 4.26 8066800.0 4.26
2020-06-22 4.68 4.2 4.62 4.5 9288800.0 4.5
2020-06-19 4.92 4.5 4.8 4.5 10157900.0 4.5
2020-06-18 5.88 4.32 4.32 4.74 42791500.0 4.74
2020-06-17 4.5 3.9 4.5 4.14 11480500.0 4.14
2020-06-16 4.98 4.62 4.86 4.68 10571800.0 4.68
2020-06-15 4.98 4.62 4.8 4.8 8210300.0 4.8
2020-06-12 5.52 4.8 5.52 4.98 12992600.0 4.98
2020-06-11 4.98 4.5 4.98 4.62 15393100.0 4.62
2020-06-10 6.0 5.34 5.76 5.4 28334300.0 5.4
2020-06-09 5.64 5.1 5.58 5.34 27185200.0 5.34
2020-06-08 6.54 5.58 6.36 5.94 42377700.0 5.94
2020-06-05 8.82 5.22 8.76 6.0 124129200.0 6.0
2020-06-04 8.94 4.5 5.4 6.84 349037100.0 6.84
2020-06-03 3.06 1.98 1.98 2.58 105886600.0 2.58
2020-06-02 2.16 1.86 2.1 2.04 29806400.0 2.04
2020-06-01 2.64 2.04 2.64 2.16 97031000.0 2.16
2020-05-29 1.92 1.68 1.68 1.74 23256200.0 1.74
2020-05-28 1.8 1.68 1.74 1.68 9929300.0 1.68
2020-05-27 1.86 1.68 1.8 1.74 10372900.0 1.74
2020-05-26 1.86 1.74 1.86 1.8 9406900.0 1.8
2020-05-22 1.92 1.74 1.8 1.8 15316700.0 1.8
2020-05-21 2.04 1.8 1.92 1.86 27373600.0 1.86
2020-05-20 1.92 1.68 1.74 1.86 32853000.0 1.86
2020-05-19 1.74 1.62 1.74 1.68 10214500.0 1.68
2020-05-18 1.8 1.68 1.74 1.74 10479800.0 1.74
2020-05-15 2.04 1.68 1.86 1.74 42445100.0 1.74
2020-05-14 1.86 1.62 1.68 1.8 26035300.0 1.8
2020-05-13 1.92 1.56 1.8 1.68 13907300.0 1.68
2020-05-12 1.98 1.68 1.74 1.74 30926800.0 1.74
2020-05-11 1.92 1.5 1.56 1.74 56881300.0 1.74
2020-05-08 1.62 1.5 1.62 1.56 11735500.0 1.56
2020-05-07 1.8 1.62 1.68 1.62 10721600.0 1.62
2020-05-06 1.86 1.62 1.74 1.62 13018200.0 1.62
2020-05-05 2.04 1.56 1.62 1.86 33576200.0 1.86
2020-05-04 1.8 1.5 1.8 1.68 14130200.0 1.68
2020-05-01 2.04 1.68 2.04 1.8 28658900.0 1.8
2020-04-30 3.24 1.8 2.1 2.04 184148800.0 2.04
2020-04-29 2.04 1.32 1.38 2.04 127455700.0 2.04
2020-04-28 1.68 1.32 1.68 1.44 50610600.0 1.44
2020-04-27 1.8 1.08 1.2 1.68 121559500.0 1.68
2020-04-24 1.32 1.08 1.14 1.2 37112900.0 1.2
2020-04-23 1.14 0.96 1.02 1.14 24469400.0 1.14
2020-04-22 1.02 0.96 0.96 1.02 6404400.0 1.02
2020-04-21 1.02 0.96 1.02 0.96 4596200.0 0.96
2020-04-20 1.02 0.96 1.02 1.02 5667600.0 1.02
2020-04-17 1.08 1.02 1.02 1.02 11944800.0 1.02
2020-04-16 1.14 0.96 1.14 1.02 22229400.0 1.02
2020-04-15 1.32 1.02 1.02 1.14 72493900.0 1.14
2020-04-14 1.02 0.9 0.96 0.96 7445900.0 0.96
2020-04-13 0.96 0.9 0.96 0.96 4552100.0 0.96
2020-04-09 0.96 0.84 0.84 0.9 6216800.0 0.9
2020-04-08 0.9 0.84 0.9 0.9 4105700.0 0.9
2020-04-07 0.9 0.9 0.9 0.9 4659700.0 0.9
2020-04-06 0.96 0.9 0.9 0.9 5439900.0 0.9
2020-04-03 0.96 0.84 0.96 0.9 7475000.0 0.9
2020-04-02 1.08 0.9 0.96 0.9 1842900.0 0.9
2020-04-01 1.02 0.9 1.02 0.96 1992300.0 0.96
2020-03-31 1.14 0.9 0.96 1.08 4296700.0 1.08
2020-03-30 1.08 0.9 1.02 0.96 2449800.0 0.96
2020-03-27 1.08 0.84 0.9 0.96 5308200.0 0.96
2020-03-26 0.96 0.84 0.96 0.9 1355600.0 0.9
2020-03-25 0.96 0.84 0.84 0.9 3636700.0 0.9
2020-03-24 0.9 0.78 0.84 0.84 1588800.0 0.84
2020-03-23 1.02 0.78 0.84 0.84 3992100.0 0.84
2020-03-20 0.9 0.84 0.9 0.84 1063200.0 0.84
2020-03-19 0.9 0.78 0.9 0.9 2561000.0 0.9
2020-03-18 0.9 0.78 0.84 0.78 1494200.0 0.78
2020-03-17 0.84 0.78 0.78 0.78 740600.0 0.78
2020-03-16 0.84 0.66 0.84 0.72 837200.0 0.72
2020-03-13 0.9 0.78 0.9 0.84 746400.0 0.84
2020-03-12 0.96 0.78 0.96 0.84 1111600.0 0.84
2020-03-11 1.08 0.96 1.08 0.96 1196600.0 0.96
2020-03-10 1.32 1.02 1.02 1.02 3200300.0 1.02
2020-03-09 1.08 0.96 1.02 1.02 954900.0 1.02
2020-03-06 1.2 1.08 1.2 1.14 1323100.0 1.14
2020-03-05 1.32 1.2 1.26 1.2 1715800.0 1.2
2020-03-04 1.62 1.2 1.5 1.32 5491000.0 1.32
2020-03-03 1.5 1.14 1.26 1.44 7387300.0 1.44
2020-03-02 1.38 1.02 1.08 1.14 2958100.0 1.14
2020-02-28 1.14 0.96 1.02 1.08 1346100.0 1.08
2020-02-27 1.08 0.9 0.96 1.02 1274000.0 1.02
2020-02-26 1.2 1.08 1.2 1.08 1288400.0 1.08
2020-02-25 1.32 1.14 1.32 1.2 1196200.0 1.2
2020-02-24 1.38 1.2 1.32 1.26 1098000.0 1.26
2020-02-21 1.44 1.2 1.26 1.32 2957200.0 1.32
2020-02-20 1.32 1.14 1.14 1.26 1966900.0 1.26
2020-02-19 1.2 1.14 1.2 1.14 639300.0 1.14
2020-02-18 1.2 1.14 1.2 1.14 757300.0 1.14