Italia markets close in 6 hours 21 minutes

Vislink Technologies, Inc. (VISL)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
1,9200+0,0100 (+0,52%)
Alla chiusura: 4:00PM EDT
1,8500 -0,07 (-3,65%)
Preborsa: 04:33AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 set 20211,91001,92001,87001,92001,9200823.100
16 set 20211,92001,97001,87001,91001,91001.118.900
15 set 20211,91001,99001,87001,93001,9300873.300
14 set 20212,02002,02001,91001,91001,9100793.600
13 set 20212,01002,08001,94001,99001,99001.259.700
10 set 20212,04002,05001,97001,99001,9900486.100
09 set 20212,04002,08001,97002,02002,0200787.100
08 set 20212,02002,05001,93002,02002,0200868.000
07 set 20212,07002,12002,01002,05002,0500803.200
03 set 20212,16002,17002,04002,08002,0800978.200
02 set 20212,13002,23002,10002,13002,13001.649.900
01 set 20212,15002,19002,05002,08002,0800951.300
31 ago 20212,02002,19002,02002,14002,1400776.000
30 ago 20212,09002,09001,99002,04002,0400930.100
27 ago 20211,95002,14001,95002,07002,07001.168.000
26 ago 20212,00002,09001,96001,98001,98001.025.600
25 ago 20212,02002,09001,97002,05002,0500916.900
24 ago 20211,95002,08001,95002,03002,0300949.600
23 ago 20211,85001,96001,83001,95001,95001.008.300
20 ago 20211,79001,85001,77001,79001,7900883.300
19 ago 20211,82001,88001,77001,77001,77001.452.100
18 ago 20211,89001,95001,80001,85001,85002.141.500
17 ago 20211,97002,02001,86001,89001,89002.626.800
16 ago 20212,02002,21001,92002,04002,04006.142.400
13 ago 20212,09002,09001,99002,00002,00001.772.000
12 ago 20212,17002,18002,09002,11002,11001.519.700
11 ago 20212,16002,20002,14002,19002,1900985.700
10 ago 20212,25002,33002,16002,17002,17001.437.100
09 ago 20212,20002,31002,13002,25002,25001.401.200
06 ago 20212,22002,25002,14002,16002,16001.300.600
05 ago 20212,19002,29002,13002,22002,22001.018.100
04 ago 20212,25002,25002,14002,15002,15001.455.700
03 ago 20212,31002,33002,19002,23002,23001.736.500
02 ago 20212,30002,43002,26002,31002,31001.481.800
30 lug 20212,31002,33002,25002,30002,3000697.500
29 lug 20212,35002,38002,27002,28002,2800882.300
28 lug 20212,23002,36002,23002,33002,3300956.000
27 lug 20212,31002,33002,18002,21002,21001.986.900
26 lug 20212,30002,38002,22002,35002,35001.856.300
23 lug 20212,41002,47002,30002,34002,34002.784.600
22 lug 20212,51002,58002,39002,42002,42003.315.300
21 lug 20212,42002,54002,41002,46002,4600998.200
20 lug 20212,40002,48002,30002,46002,46001.387.600
19 lug 20212,25002,39002,20002,37002,37003.364.100
16 lug 20212,49002,49002,34002,35002,35002.793.900
15 lug 20212,42002,52002,39002,48002,48001.615.600
14 lug 20212,64002,67002,38002,39002,39005.025.200
13 lug 20212,60002,82002,59002,65002,65003.659.800
12 lug 20212,67002,70002,53002,63002,63002.123.000
09 lug 20212,69002,76002,56002,65002,65002.316.100
08 lug 20212,56002,71002,46002,64002,64002.313.700
07 lug 20212,95002,96002,65002,65002,65006.589.300
06 lug 20213,18003,44002,88002,96002,960013.085.100
02 lug 20212,74003,10002,70003,00003,00006.785.300
01 lug 20212,88002,88002,70002,74002,74001.630.300
30 giu 20212,76002,93002,70002,85002,85002.223.500
29 giu 20212,98003,03002,80002,80002,80001.606.900
28 giu 20212,94003,01002,90002,96002,96001.557.300
25 giu 20212,86002,97002,82002,94002,94001.979.500
24 giu 20212,77002,86002,72002,82002,82001.461.300
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 20212,86002,88002,66002,70002,70002.701.900
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...