Italia markets close in 4 hours 40 minutes

Vislink Technologies, Inc. (VISL)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
2,8200+0,0400 (+1,44%)
Alla chiusura: 4:00PM EDT
2,8500 0,03 (1,06%)
Preborsa: 06:38AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 20212,77002,86002,72002,82002,82001.437.600
23 giu 20212,63002,82002,63002,78002,78002.106.500
22 giu 20212,64002,72002,60002,63002,63002.180.000
21 giu 20212,70002,72002,57002,69002,69002.063.300
18 giu 20212,86002,88002,66002,70002,70002.683.700
17 giu 20212,86003,03002,83002,88002,88002.418.800
16 giu 20213,04003,05002,83002,91002,91002.568.400
15 giu 20213,20003,38002,89003,05003,050015.179.500
14 giu 20212,99003,16002,89002,97002,97004.130.100
11 giu 20212,86003,01002,82002,99002,99001.874.700
10 giu 20212,94002,97002,76002,86002,86002.921.500
09 giu 20213,27003,29002,88002,92002,92009.206.100
08 giu 20212,78003,02002,73002,97002,97005.258.200
07 giu 20212,62002,77002,58002,74002,74002.210.400
04 giu 20212,49002,65002,46002,58002,58002.079.600
03 giu 20212,53002,59002,44002,46002,46001.807.200
02 giu 20212,39002,58002,39002,53002,53002.231.100
01 giu 20212,37002,45002,29002,44002,44002.125.500
28 mag 20212,42002,51002,35002,37002,37001.734.200
27 mag 20212,40002,44002,30002,40002,40001.978.400
26 mag 20212,21002,43002,21002,41002,41003.393.300
25 mag 20212,31002,39002,19002,21002,21002.053.300
24 mag 20212,28002,32002,21002,29002,29002.009.900
21 mag 20212,39002,44002,27002,30002,30002.020.900
20 mag 20212,32002,42002,28002,41002,41001.334.800
19 mag 20212,15002,34002,15002,32002,32001.692.700
18 mag 20212,13002,32002,12002,24002,24001.867.300
17 mag 20212,27002,28002,15002,25002,25002.218.400
14 mag 20212,05002,26002,05002,26002,26001.939.800
13 mag 20212,20002,25002,02002,04002,04002.851.200
12 mag 20212,15002,33002,12002,16002,16003.732.000
11 mag 20212,06002,26002,01002,21002,21003.666.300
10 mag 20212,42002,44002,27002,29002,29002.646.700
07 mag 20212,42002,56002,39002,42002,42002.751.800
06 mag 20212,43002,57002,30002,43002,43005.400.500
05 mag 20212,55002,58002,38002,41002,41002.874.100
04 mag 20212,53002,62002,37002,60002,60003.225.700
03 mag 20212,80002,80002,61002,63002,63003.189.200
30 apr 20212,72002,84002,71002,77002,77001.716.900
29 apr 20212,89002,91002,67002,79002,79003.759.700
28 apr 20212,81002,95002,73002,93002,93002.731.100
27 apr 20212,84003,05002,71002,87002,87009.415.000
26 apr 20212,65002,81002,57002,81002,81004.041.100
23 apr 20212,41002,61002,40002,56002,56004.996.300
22 apr 20212,32002,42002,25002,34002,34003.963.800
21 apr 20212,16002,47002,07002,30002,300010.538.900
20 apr 20212,22002,34002,14002,21002,21006.831.100
19 apr 20212,19002,31002,13002,27002,27006.316.900
16 apr 20212,26002,29002,11002,23002,23003.911.000
15 apr 20212,51002,58002,26002,33002,33006.770.300
14 apr 20212,49002,64002,45002,48002,48004.137.400
13 apr 20212,56002,62002,40002,54002,54005.250.300
12 apr 20212,92002,93002,53002,62002,620011.904.500
09 apr 20213,06003,07002,95002,96002,96003.841.200
08 apr 20213,12003,45003,04003,09003,090017.228.300
07 apr 20213,03003,03002,91002,99002,99003.225.000
06 apr 20213,17003,17003,02003,04003,04003.214.100
05 apr 20213,19003,24003,08003,19003,19005.698.300
01 apr 20213,00003,21002,96003,18003,18004.749.900
31 mar 20213,07003,14002,91002,93002,93005.818.500
30 mar 20213,06003,16002,90003,10003,10006.008.200
29 mar 20213,20003,33003,01003,12003,12006.659.000
26 mar 20213,46003,50003,07003,20003,20008.491.100
25 mar 20212,99003,40002,90003,38003,38008.021.300
24 mar 20213,54003,57003,20003,21003,21004.034.600
23 mar 20213,76003,79003,40003,50003,50006.355.500
22 mar 20213,83003,87003,67003,82003,82005.503.400
19 mar 20213,65003,76003,50003,67003,67007.401.900
18 mar 20213,52004,05003,50003,64003,640017.509.000
17 mar 20213,37003,70003,22003,61003,61004.700.000
16 mar 20213,67003,86003,37003,48003,48008.278.500
15 mar 20213,63003,76003,48003,59003,59004.454.200
12 mar 20213,33003,54003,17003,51003,51006.745.800
11 mar 20213,25003,59003,16003,37003,37007.980.000
10 mar 20213,28003,32003,03003,15003,15007.445.800
09 mar 20213,16003,38003,03003,21003,21006.434.600
08 mar 20213,03003,29002,91003,00003,00009.574.800
05 mar 20213,02003,20002,38003,05003,050017.026.900
04 mar 20213,44003,51002,73002,92002,920019.366.500
03 mar 20213,74003,85003,56003,60003,60008.350.800
02 mar 20213,88004,12003,55003,98003,980030.124.000
01 mar 20213,39003,59003,28003,32003,32005.220.400
26 feb 20213,25003,46002,97003,24003,24009.580.600
25 feb 20213,70003,90003,28003,34003,340010.105.800
24 feb 20213,76004,02003,65003,67003,67006.076.600
23 feb 20213,60004,07002,96003,86003,860012.015.400
22 feb 20214,20004,39003,82003,92003,920010.041.100
19 feb 20214,74004,74004,37004,42004,42006.508.500
18 feb 20214,73004,95004,40004,58004,580014.910.500
17 feb 20215,03005,35004,65005,06005,060028.248.600
16 feb 20214,22004,50004,16004,35004,350010.382.800
12 feb 20214,05004,29003,89004,09004,09009.055.900
11 feb 20214,46004,63004,08004,23004,230019.358.000
10 feb 20214,69005,10004,33004,74004,740023.826.300
09 feb 20214,18005,07003,87004,90004,900060.044.500
08 feb 20214,48004,75003,86004,03004,030046.881.900
05 feb 20212,72003,86002,61003,66003,660075.014.400
04 feb 20212,80002,80002,52002,65002,650033.035.100
03 feb 20212,82003,31002,75003,14003,140010.545.700
02 feb 20212,70002,83002,66002,68002,68005.297.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...