Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Vislink Technologies Inc (NQ: VISL )

4.735 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 6, 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 (%)
Jun 30, 2020 87.60 92.40 70.80 74.40 186,688 -5.28(-6.63%)
Jun 29, 2020 73.64 83.87 72.00 79.68 89,822 +9.48(+13.50%)
Jun 26, 2020 76.94 77.88 66.01 70.20 59,738 -7.80(-10.00%)
Jun 25, 2020 78.00 80.40 75.60 78.00 36,987 -2.41(-3.00%)
Jun 24, 2020 84.00 84.24 75.60 80.41 68,442 -4.79(-5.62%)
Jun 23, 2020 88.80 90.00 82.80 85.20 67,163 -4.80(-5.33%)
Jun 22, 2020 92.40 93.60 84.00 90.00 77,315 +0.26(+0.29%)
Jun 19, 2020 96.00 98.39 89.74 89.74 84,648 -5.06(-5.34%)
Jun 18, 2020 86.40 117.60 86.40 94.80 356,288 +11.98(+14.46%)
Jun 17, 2020 89.74 90.00 78.36 82.82 95,822 -10.78(-11.51%)
Jun 16, 2020 97.20 99.60 92.40 93.60 87,934 -2.35(-2.45%)
Jun 15, 2020 96.00 99.29 92.40 95.95 68,270 -3.60(-3.62%)
Jun 12, 2020 110.16 110.16 96.00 99.55 109,394 +7.15(+7.74%)
Jun 11, 2020 99.60 99.60 90.00 92.40 127,717 -15.74(-14.56%)
Jun 10, 2020 115.21 119.88 106.80 108.14 235,863 +2.54(+2.41%)
Jun 09, 2020 111.88 112.80 102.00 105.60 226,045 -13.20(-11.11%)
Jun 08, 2020 127.20 130.80 111.60 118.80 352,726 -1.19(-0.99%)
Jun 05, 2020 175.20 176.40 104.40 119.99 1,034,409 -16.81(-12.29%)
Jun 04, 2020 108.00 178.80 90.00 136.80 2,901,775 +85.80(+168.24%)
Jun 03, 2020 39.59 60.96 39.00 51.00 873,876 +10.33(+25.41%)
Jun 02, 2020 42.00 42.84 37.38 40.67 247,935 -2.53(-5.86%)
Jun 01, 2020 52.80 53.16 41.08 43.20 807,237 +7.97(+22.62%)
May 29, 2020 33.60 38.16 33.24 35.23 193,801 +1.63(+4.86%)
May 28, 2020 34.80 36.00 33.60 33.60 82,774 -1.44(-4.11%)
May 27, 2020 35.75 36.60 33.60 35.04 86,257 -0.96(-2.67%)
May 26, 2020 37.20 37.20 34.80 36.00 78,268 +0.12(+0.33%)
May 22, 2020 36.00 38.40 35.10 35.88 127,639 -1.20(-3.24%)
May 21, 2020 38.30 40.31 36.36 37.08 227,585 -0.12(-0.32%)
May 20, 2020 34.63 38.78 33.18 37.20 267,904 +3.96(+11.91%)
May 19, 2020 35.10 35.35 32.52 33.24 84,681 -1.42(-4.09%)
May 18, 2020 34.80 35.88 33.65 34.66 87,213 -0.11(-0.31%)
May 15, 2020 37.20 41.39 33.84 34.76 353,709 -0.83(-2.33%)
May 14, 2020 33.60 37.20 32.39 35.59 208,670 +2.24(+6.73%)
May 13, 2020 36.36 38.28 31.21 33.35 115,828 -2.02(-5.70%)
May 12, 2020 35.20 39.90 34.20 35.36 256,672 +1.04(+3.04%)
May 11, 2020 30.79 37.99 30.00 34.32 473,485 +3.61(+11.76%)
May 08, 2020 32.40 32.40 30.00 30.71 97,795 -1.57(-4.87%)
May 07, 2020 33.76 35.74 31.80 32.28 89,164 -0.66(-2.00%)
May 06, 2020 34.56 37.20 32.40 32.94 108,320 -4.26(-11.45%)
May 05, 2020 32.40 40.80 31.20 37.20 279,520 +3.60(+10.71%)
May 04, 2020 35.40 35.40 30.00 33.60 117,679 -1.80(-5.08%)
May 01, 2020 40.52 40.52 33.52 35.40 238,823 -5.40(-13.24%)
Apr 30, 2020 42.12 64.80 36.24 40.80 1,533,404 +0.00(+0.00%)
Apr 29, 2020 27.60 40.80 26.40 40.80 1,057,996 +12.60(+44.68%)
Apr 28, 2020 33.41 33.60 26.78 28.20 418,927 -6.00(-17.54%)
Apr 27, 2020 23.59 35.76 22.08 34.20 1,007,603 +10.20(+42.50%)
Apr 24, 2020 22.32 26.88 21.24 24.00 309,273 +1.44(+6.38%)
Apr 23, 2020 20.40 23.16 19.10 22.56 203,195 +2.60(+13.05%)
Apr 22, 2020 19.20 20.88 18.66 19.96 53,361 +0.28(+1.40%)
Apr 21, 2020 19.80 20.28 19.20 19.68 38,034 -0.60(-2.96%)
Apr 20, 2020 20.88 20.88 19.79 20.28 47,183 -0.54(-2.59%)
Apr 17, 2020 20.64 22.08 19.80 20.82 99,539 +0.42(+2.06%)
Apr 16, 2020 22.80 22.80 19.20 20.40 184,645 -1.80(-8.11%)
Apr 15, 2020 20.28 25.80 20.17 22.20 603,381 +2.75(+14.13%)
Apr 14, 2020 19.02 19.80 18.20 19.45 61,648 +0.73(+3.91%)
Apr 13, 2020 18.90 19.13 17.76 18.72 37,813 +0.18(+0.97%)
Apr 09, 2020 17.40 18.60 17.40 18.54 51,805 +0.94(+5.32%)
Apr 08, 2020 17.76 18.00 17.04 17.60 34,197 -0.25(-1.41%)
Apr 07, 2020 18.00 18.46 17.58 17.86 38,818 -0.29(-1.59%)
Apr 06, 2020 18.59 18.60 17.52 18.14 45,322 +0.19(+1.07%)
Apr 03, 2020 19.07 19.07 17.16 17.95 62,291 -0.53(-2.86%)
Apr 02, 2020 19.44 21.00 18.06 18.48 91,710 -0.42(-2.22%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.