Singapore markets open in 7 hours 1 minute
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,761.68 +314.38 (+0.50%) CMC Crypto 200
1,393.86 -2.68 (-0.19%)
Vislink Technologies, Inc. (VISL)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.9100 | 4.0500 | 3.9100 | 3.9700 | 3.9700 | 4,700 |
| 25 Apr 2024 | 4.0400 | 4.0600 | 3.8800 | 3.9500 | 3.9500 | 2,500 |
| 24 Apr 2024 | 4.0000 | 4.0200 | 3.7100 | 3.8200 | 3.8200 | 8,900 |
| 23 Apr 2024 | 4.0900 | 4.1600 | 3.9100 | 4.0300 | 4.0300 | 7,700 |
| 22 Apr 2024 | 3.8100 | 4.1800 | 3.8100 | 4.0200 | 4.0200 | 12,200 |
| 19 Apr 2024 | 3.6300 | 3.9400 | 3.5300 | 3.7200 | 3.7200 | 13,600 |
| 18 Apr 2024 | 3.7800 | 3.8600 | 3.6400 | 3.6400 | 3.6400 | 9,900 |
| 17 Apr 2024 | 4.3000 | 4.3000 | 3.4100 | 3.7900 | 3.7900 | 67,700 |
| 16 Apr 2024 | 4.1900 | 4.4900 | 3.9100 | 4.2400 | 4.2400 | 98,400 |
| 15 Apr 2024 | 3.4400 | 4.2400 | 3.4000 | 4.1800 | 4.1800 | 157,200 |
| 12 Apr 2024 | 3.5500 | 3.5500 | 3.3200 | 3.3200 | 3.3200 | 7,700 |
| 11 Apr 2024 | 3.2900 | 3.5000 | 3.2200 | 3.5000 | 3.5000 | 24,500 |
| 10 Apr 2024 | 3.2100 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 3,400 |
| 09 Apr 2024 | 3.2600 | 3.3000 | 3.2100 | 3.2100 | 3.2100 | 3,500 |
| 08 Apr 2024 | 3.3400 | 3.3400 | 3.1900 | 3.2200 | 3.2200 | 8,900 |
| 05 Apr 2024 | 3.2400 | 3.2900 | 3.1500 | 3.1800 | 3.1800 | 3,600 |
| 04 Apr 2024 | 3.1100 | 3.2900 | 3.0900 | 3.2500 | 3.2500 | 8,700 |
| 03 Apr 2024 | 3.1300 | 3.2000 | 3.1100 | 3.1200 | 3.1200 | 3,600 |
| 02 Apr 2024 | 3.4900 | 3.5000 | 3.0600 | 3.2100 | 3.2100 | 17,200 |
| 01 Apr 2024 | 3.4400 | 3.6000 | 3.2900 | 3.3800 | 3.3800 | 10,500 |
| 28 Mar 2024 | 3.3500 | 3.4800 | 3.2500 | 3.4300 | 3.4300 | 4,700 |
| 27 Mar 2024 | 3.2500 | 3.4000 | 3.2500 | 3.2700 | 3.2700 | 4,200 |
| 26 Mar 2024 | 3.1900 | 3.4900 | 3.1900 | 3.2000 | 3.2000 | 4,100 |
| 25 Mar 2024 | 3.3500 | 3.3500 | 3.2100 | 3.2100 | 3.2100 | 1,700 |
| 22 Mar 2024 | 3.3500 | 3.5500 | 3.3000 | 3.3700 | 3.3700 | 4,000 |
| 21 Mar 2024 | 3.4100 | 3.4100 | 3.2300 | 3.3000 | 3.3000 | 4,400 |
| 20 Mar 2024 | 3.3000 | 3.5100 | 3.3000 | 3.3100 | 3.3100 | 2,200 |
| 19 Mar 2024 | 3.2400 | 3.4800 | 3.2200 | 3.2300 | 3.2300 | 1,700 |
| 18 Mar 2024 | 3.3000 | 3.3500 | 3.2000 | 3.2400 | 3.2400 | 7,800 |
| 15 Mar 2024 | 3.4400 | 3.5200 | 3.3500 | 3.3500 | 3.3500 | 10,700 |
| 14 Mar 2024 | 3.5400 | 3.5400 | 3.3500 | 3.5300 | 3.5300 | 2,400 |
| 13 Mar 2024 | 3.5200 | 3.5200 | 3.2200 | 3.3600 | 3.3600 | 6,200 |
| 12 Mar 2024 | 3.4000 | 3.5100 | 3.1000 | 3.3200 | 3.3200 | 16,300 |
| 11 Mar 2024 | 3.3500 | 3.5100 | 3.3200 | 3.5100 | 3.5100 | 5,600 |
| 08 Mar 2024 | 3.4700 | 3.5500 | 3.3700 | 3.4800 | 3.4800 | 4,700 |
| 07 Mar 2024 | 3.5100 | 3.5900 | 3.4800 | 3.4800 | 3.4800 | 4,200 |
| 06 Mar 2024 | 3.4700 | 3.5000 | 3.4500 | 3.4500 | 3.4500 | 1,800 |
| 05 Mar 2024 | 3.3500 | 3.6600 | 3.3500 | 3.5000 | 3.5000 | 3,300 |
| 04 Mar 2024 | 3.4900 | 3.6500 | 3.3700 | 3.5200 | 3.5200 | 6,100 |
| 01 Mar 2024 | 3.5400 | 3.6000 | 3.3300 | 3.5400 | 3.5400 | 4,800 |
| 29 Feb 2024 | 3.3800 | 3.5900 | 3.3800 | 3.5900 | 3.5900 | 2,000 |
| 28 Feb 2024 | 3.3100 | 3.5400 | 3.3100 | 3.4200 | 3.4200 | 12,800 |
| 27 Feb 2024 | 3.4000 | 3.4200 | 3.1700 | 3.4000 | 3.4000 | 5,100 |
| 26 Feb 2024 | 3.3000 | 3.4100 | 3.1500 | 3.4100 | 3.4100 | 13,400 |
| 23 Feb 2024 | 3.2500 | 3.4900 | 3.2500 | 3.3100 | 3.3100 | 1,300 |
| 22 Feb 2024 | 3.3200 | 3.5000 | 3.2700 | 3.5000 | 3.5000 | 3,000 |
| 21 Feb 2024 | 3.3600 | 3.4700 | 3.3600 | 3.4100 | 3.4100 | 800 |
| 20 Feb 2024 | 3.4600 | 3.5000 | 3.2800 | 3.4800 | 3.4800 | 5,100 |
| 16 Feb 2024 | 3.2700 | 3.5000 | 3.2700 | 3.5000 | 3.5000 | 5,400 |
| 15 Feb 2024 | 3.4900 | 3.4900 | 3.3900 | 3.4600 | 3.4600 | 3,800 |
| 14 Feb 2024 | 3.5200 | 3.5200 | 3.4900 | 3.5000 | 3.5000 | 2,900 |
| 13 Feb 2024 | 3.1600 | 3.5000 | 3.1600 | 3.4600 | 3.4600 | 7,900 |
| 12 Feb 2024 | 3.4900 | 3.5000 | 3.2100 | 3.3600 | 3.3600 | 2,500 |
| 09 Feb 2024 | 3.2000 | 3.5600 | 3.2000 | 3.3300 | 3.3300 | 3,800 |
| 08 Feb 2024 | 3.2200 | 3.2900 | 3.1800 | 3.2400 | 3.2400 | 3,400 |
| 07 Feb 2024 | 3.1100 | 3.2900 | 3.1100 | 3.1400 | 3.1400 | 4,200 |
| 06 Feb 2024 | 3.1200 | 3.2700 | 3.1200 | 3.1300 | 3.1300 | 2,400 |
| 05 Feb 2024 | 3.1100 | 3.1200 | 3.1100 | 3.1200 | 3.1200 | 2,500 |
| 02 Feb 2024 | 3.2200 | 3.3000 | 3.1000 | 3.1900 | 3.1900 | 10,100 |
| 01 Feb 2024 | 3.1600 | 3.2500 | 3.1600 | 3.2200 | 3.2200 | 2,100 |
| 31 Jan 2024 | 3.2400 | 3.2400 | 3.1800 | 3.2000 | 3.2000 | 1,900 |
| 30 Jan 2024 | 3.4200 | 3.4200 | 3.1600 | 3.3600 | 3.3600 | 4,700 |
| 29 Jan 2024 | 3.3000 | 3.5700 | 3.2900 | 3.5000 | 3.5000 | 2,800 |
| 26 Jan 2024 | 3.2600 | 3.3900 | 3.2600 | 3.3900 | 3.3900 | 1,300 |
| 25 Jan 2024 | 3.2100 | 3.4300 | 3.2100 | 3.2700 | 3.2700 | 7,200 |
| 24 Jan 2024 | 3.2000 | 3.2500 | 3.1000 | 3.2500 | 3.2500 | 3,000 |
| 23 Jan 2024 | 3.1700 | 3.2000 | 3.1700 | 3.1800 | 3.1800 | 2,500 |
| 22 Jan 2024 | 3.3300 | 3.3300 | 3.1700 | 3.1800 | 3.1800 | 5,500 |
| 19 Jan 2024 | 3.2600 | 3.3900 | 3.2600 | 3.3900 | 3.3900 | 2,200 |
| 18 Jan 2024 | 3.1100 | 3.3200 | 3.1100 | 3.3200 | 3.3200 | 3,500 |
| 17 Jan 2024 | 3.1500 | 3.1600 | 3.0400 | 3.1100 | 3.1100 | 7,100 |
| 16 Jan 2024 | 3.3000 | 3.3100 | 3.0500 | 3.1600 | 3.1600 | 16,100 |
| 12 Jan 2024 | 3.3100 | 3.4100 | 3.3100 | 3.3200 | 3.3200 | 3,000 |
| 11 Jan 2024 | 3.5200 | 3.5700 | 3.3400 | 3.3400 | 3.3400 | 4,500 |
| 10 Jan 2024 | 3.6400 | 3.6800 | 3.5500 | 3.5600 | 3.5600 | 4,600 |
| 09 Jan 2024 | 3.7900 | 3.8700 | 3.5900 | 3.7000 | 3.7000 | 3,900 |
| 08 Jan 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6800 | 3.6800 | 3,800 |
| 05 Jan 2024 | 3.7700 | 3.7700 | 3.7200 | 3.7200 | 3.7200 | 1,800 |
| 04 Jan 2024 | 3.8000 | 3.8000 | 3.6300 | 3.7200 | 3.7200 | 2,700 |
| 03 Jan 2024 | 3.8000 | 3.8000 | 3.5700 | 3.5900 | 3.5900 | 13,100 |
| 02 Jan 2024 | 3.8000 | 3.9900 | 3.8000 | 3.8400 | 3.8400 | 4,800 |
| 29 Dec 2023 | 4.0900 | 4.0900 | 3.8500 | 3.8800 | 3.8800 | 6,900 |
| 28 Dec 2023 | 4.0000 | 4.2700 | 4.0000 | 4.1000 | 4.1000 | 7,700 |
| 27 Dec 2023 | 4.0400 | 4.2600 | 4.0400 | 4.1000 | 4.1000 | 8,100 |
| 26 Dec 2023 | 4.0000 | 4.1800 | 4.0000 | 4.0300 | 4.0300 | 7,100 |
| 22 Dec 2023 | 3.7500 | 4.3500 | 3.7500 | 4.0700 | 4.0700 | 11,500 |
| 21 Dec 2023 | 4.0500 | 4.0500 | 3.8500 | 3.9500 | 3.9500 | 9,600 |
| 20 Dec 2023 | 4.2000 | 4.3900 | 4.0500 | 4.0500 | 4.0500 | 13,600 |
| 19 Dec 2023 | 4.5000 | 4.5000 | 4.2000 | 4.2000 | 4.2000 | 45,700 |
| 18 Dec 2023 | 4.4500 | 4.6200 | 4.4300 | 4.5900 | 4.5900 | 6,800 |
| 15 Dec 2023 | 4.6500 | 4.6900 | 4.3600 | 4.6900 | 4.6900 | 11,800 |
| 14 Dec 2023 | 4.5500 | 4.6600 | 4.3300 | 4.6300 | 4.6300 | 23,400 |
| 13 Dec 2023 | 4.2100 | 4.5300 | 4.2000 | 4.5300 | 4.5300 | 10,400 |
| 12 Dec 2023 | 4.5700 | 4.6500 | 4.2100 | 4.2100 | 4.2100 | 20,400 |
| 11 Dec 2023 | 4.6800 | 4.6800 | 4.5000 | 4.5400 | 4.5400 | 28,800 |
| 08 Dec 2023 | 4.5000 | 4.7000 | 4.4000 | 4.6500 | 4.6500 | 27,200 |
| 07 Dec 2023 | 4.2700 | 4.4400 | 4.1800 | 4.4200 | 4.4200 | 8,700 |
| 06 Dec 2023 | 4.2100 | 4.3700 | 4.2100 | 4.3000 | 4.3000 | 11,500 |
| 05 Dec 2023 | 4.0500 | 4.2000 | 3.8600 | 4.2000 | 4.2000 | 10,600 |
| 04 Dec 2023 | 3.8700 | 4.1000 | 3.8200 | 4.1000 | 4.1000 | 8,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.