Vislink Technologies Inc (VISL)
Exportar para Excel
< 1 2 3 4 > >> |
28/02/2024 |
7.618 |
3,42%
|
3,31
|
3,31
|
3,54
|
3,33
|
27/02/2024 |
1.425 |
-6,40%
|
3,40
|
3,40
|
3,4194
|
3,22
|
26/02/2024 |
10.605 |
-0,85%
|
3,30
|
3,15
|
3,41
|
3,3811
|
23/02/2024 |
1.063 |
2,10%
|
3,27
|
3,25
|
3,49
|
3,40
|
22/02/2024 |
1.569 |
2,05%
|
3,38
|
3,30
|
3,50
|
3,48
|
21/02/2024 |
689 |
-2,57%
|
3,45
|
3,37
|
3,47
|
3,41
|
20/02/2024 |
4.368 |
1,16%
|
3,46
|
3,28
|
3,50
|
3,50
|
19/02/2024 |
3.098 |
0,00%
|
3,27
|
3,27
|
3,46
|
3,46
|
16/02/2024 |
3.098 |
-1,71%
|
3,27
|
3,27
|
3,46
|
3,46
|
15/02/2024 |
3.089 |
-1,71%
|
3,52
|
3,39
|
3,49
|
3,46
|
14/02/2024 |
2.745 |
1,73%
|
3,52
|
3,4859
|
3,52
|
3,52
|
13/02/2024 |
5.301 |
2,98%
|
3,20
|
3,1598
|
3,4999
|
3,46
|
12/02/2024 |
1.753 |
0,90%
|
3,20
|
3,2101
|
3,50
|
3,36
|
09/02/2024 |
2.452 |
1,22%
|
3,20
|
3,2955
|
3,556
|
3,33
|
08/02/2024 |
3.004 |
5,45%
|
3,22
|
3,18
|
3,2908
|
3,29
|
07/02/2024 |
2.719 |
-1,89%
|
3,11
|
3,2706
|
3,29
|
3,12
|
06/02/2024 |
1.719 |
5,11%
|
3,11
|
3,2706
|
3,2706
|
3,29
|
05/02/2024 |
2.333 |
-2,19%
|
3,11
|
3,11
|
3,12
|
3,13
|
02/02/2024 |
9.588 |
1,27%
|
3,22
|
3,10
|
3,30
|
3,20
|
01/02/2024 |
1.516 |
-1,25%
|
3,24
|
3,1775
|
3,2459
|
3,16
|
31/01/2024 |
1.443 |
-0,31%
|
3,24
|
3,1775
|
3,24
|
3,20
|
30/01/2024 |
2.737 |
-5,59%
|
3,42
|
3,1643
|
3,42
|
3,21
|
29/01/2024 |
1.463 |
3,03%
|
3,22
|
3,3312
|
3,5688
|
3,40
|
26/01/2024 |
897 |
5,28%
|
3,22
|
3,26
|
3,39
|
3,39
|
25/01/2024 |
5.992 |
0,93%
|
3,20
|
3,2101
|
3,43
|
3,26
|
24/01/2024 |
2.209 |
0,94%
|
3,20
|
3,1022
|
3,2526
|
3,23
|
23/01/2024 |
1.506 |
3,44%
|
3,33
|
3,17
|
3,20
|
3,31
|
22/01/2024 |
3.761 |
-1,54%
|
3,33
|
3,17
|
3,33
|
3,20
|
19/01/2024 |
765 |
2,52%
|
3,26
|
3,11
|
3,39
|
3,25
|
18/01/2024 |
2.317 |
0,64%
|
3,11
|
3,11
|
3,315
|
3,17
|
17/01/2024 |
5.588 |
1,62%
|
3,15
|
3,04
|
3,15
|
3,14
|
16/01/2024 |
13.705 |
-6,65%
|
3,31
|
3,05
|
3,3075
|
3,09
|
15/01/2024 |
1.945 |
-0,02%
|
3,31
|
3,31
|
3,405
|
3,3194
|
12/01/2024 |
1.945 |
-0,02%
|
3,31
|
3,31
|
3,405
|
3,3194
|
11/01/2024 |
1.724 |
-8,03%
|
3,52
|
3,4799
|
3,5325
|
3,32
|
10/01/2024 |
3.542 |
-3,22%
|
3,64
|
3,55
|
3,64
|
3,61
|
09/01/2024 |
2.672 |
1,36%
|
3,70
|
3,5901
|
3,8716
|
3,73
|
08/01/2024 |
2.591 |
1,10%
|
3,70
|
3,655
|
3,70
|
3,68
|
05/01/2024 |
1.423 |
-1,89%
|
3,58
|
3,72
|
3,765
|
3,64
|
04/01/2024 |
1.579 |
4,51%
|
3,58
|
3,632
|
3,7996
|
3,71
|
03/01/2024 |
8.385 |
-6,58%
|
4,09
|
3,57
|
3,75
|
3,55
|
02/01/2024 |
2.586 |
-0,46%
|
4,09
|
3,8001
|
3,955
|
3,8423
|
29/12/2023 |
5.471 |
-5,39%
|
4,09
|
3,85
|
4,09
|
3,86
|
28/12/2023 |
6.622 |
0,25%
|
4,00
|
4,00
|
4,2675
|
4,08
|
27/12/2023 |
5.616 |
0,00%
|
4,04
|
4,0401
|
4,2275
|
4,07
|
26/12/2023 |
4.902 |
0,25%
|
4,00
|
4,00
|
4,175
|
4,08
|
22/12/2023 |
7.833 |
3,29%
|
3,75
|
3,8601
|
4,3499
|
4,08
|
21/12/2023 |
5.362 |
-2,47%
|
4,05
|
3,85
|
4,05
|
3,95
|
20/12/2023 |
10.638 |
-3,57%
|
4,50
|
4,08
|
4,3899
|
4,05
|
19/12/2023 |
39.885 |
-8,50%
|
4,50
|
4,20
|
4,50
|
4,20
|
18/12/2023 |
5.317 |
-2,13%
|
4,65
|
4,45
|
4,62
|
4,59
|
15/12/2023 |
9.540 |
0,86%
|
4,65
|
4,3563
|
4,69
|
4,67
|
14/12/2023 |
16.893 |
-0,44%
|
4,55
|
4,3301
|
4,66
|
4,51
|
13/12/2023 |
7.138 |
3,33%
|
4,21
|
4,20
|
4,39
|
4,35
|
12/12/2023 |
15.876 |
-5,51%
|
4,68
|
4,28
|
4,65
|
4,29
|
11/12/2023 |
16.161 |
-2,37%
|
4,68
|
4,5001
|
4,65
|
4,54
|
08/12/2023 |
22.266 |
6,41%
|
4,50
|
4,40
|
4,7037
|
4,65
|
07/12/2023 |
7.076 |
1,39%
|
4,27
|
4,1869
|
4,44
|
4,39
|
06/12/2023 |
8.134 |
3,56%
|
4,21
|
4,2096
|
4,37
|
4,36
|
05/12/2023 |
7.418 |
2,68%
|
3,87
|
3,86
|
4,20
|
4,21
|
04/12/2023 |
3.964 |
-0,25%
|
3,87
|
3,83
|
3,99
|
3,99
|
01/12/2023 |
5.792 |
6,38%
|
3,79
|
3,83
|
4,00
|
4,00
|
30/11/2023 |
3.129 |
2,13%
|
3,76
|
3,7502
|
3,895
|
3,83
|
29/11/2023 |
6.165 |
0,00%
|
3,76
|
3,66
|
3,815
|
3,75
|
28/11/2023 |
2.450 |
5,56%
|
4,03
|
3,7847
|
3,9598
|
3,80
|
27/11/2023 |
24.289 |
-10,67%
|
4,03
|
3,37
|
4,03
|
3,60
|
24/11/2023 |
8.035 |
3,24%
|
3,74
|
3,74
|
4,04
|
3,83
|
23/11/2023 |
16.098 |
20,00%
|
3,35
|
3,33
|
3,71
|
3,90
|
22/11/2023 |
15.861 |
14,15%
|
3,35
|
3,33
|
3,70
|
3,71
|
21/11/2023 |
10.519 |
5,96%
|
3,15
|
3,0301
|
3,3778
|
3,38
|
20/11/2023 |
16.598 |
9,25%
|
2,92
|
2,92
|
3,23
|
3,19
|
17/11/2023 |
9.805 |
6,96%
|
2,77
|
2,77
|
2,94
|
2,92
|
16/11/2023 |
9.665 |
3,02%
|
2,67
|
2,67
|
2,77
|
2,73
|
15/11/2023 |
18.634 |
3,89%
|
2,51
|
2,51
|
2,77
|
2,67
|
14/11/2023 |
11.020 |
3,72%
|
2,34
|
2,4089
|
2,59
|
2,51
|
13/11/2023 |
7.416 |
-0,82%
|
2,39
|
2,31
|
2,46
|
2,42
|
10/11/2023 |
15.175 |
-7,58%
|
2,50
|
2,4003
|
2,5299
|
2,44
|
09/11/2023 |
29.972 |
-11,11%
|
2,93
|
2,555
|
3,05
|
2,64
|
08/11/2023 |
2.545 |
2,06%
|
3,07
|
2,94
|
3,08
|
2,97
|
07/11/2023 |
5.787 |
-5,21%
|
3,15
|
2,95
|
3,1497
|
2,91
|
06/11/2023 |
2.446 |
-2,23%
|
3,15
|
3,06
|
3,15
|
3,07
|
03/11/2023 |
4.268 |
0,97%
|
3,06
|
3,06
|
3,30
|
3,14
|
02/11/2023 |
6.213 |
1,96%
|
3,05
|
3,0373
|
3,0952
|
3,12
|
01/11/2023 |
8.324 |
-0,49%
|
3,05
|
3,02
|
3,10
|
3,06
|
31/10/2023 |
3.094 |
-7,93%
|
3,32
|
3,06
|
3,30
|
3,075
|
30/10/2023 |
2.645 |
2,77%
|
3,30
|
3,05
|
3,27
|
3,34
|
27/10/2023 |
1.382 |
0,00%
|
3,30
|
3,25
|
3,2853
|
3,2501
|
26/10/2023 |
2.444 |
0,31%
|
3,19
|
3,19
|
3,37
|
3,25
|
25/10/2023 |
1.404 |
0,00%
|
3,20
|
3,15
|
3,22
|
3,24
|
24/10/2023 |
9.031 |
-6,75%
|
3,41
|
3,15
|
3,60
|
3,18
|
23/10/2023 |
1.126 |
-0,87%
|
3,48
|
3,37
|
3,48
|
3,41
|
20/10/2023 |
2.947 |
-1,47%
|
3,42
|
3,3988
|
3,42
|
3,35
|
19/10/2023 |
1.387 |
6,31%
|
3,46
|
3,33
|
3,5362
|
3,54
|
18/10/2023 |
2.074 |
-4,04%
|
3,46
|
3,33
|
3,55
|
3,33
|
17/10/2023 |
3.522 |
2,06%
|
3,46
|
3,35
|
3,68
|
3,47
|
16/10/2023 |
4.260 |
1,49%
|
3,46
|
3,34
|
3,425
|
3,40
|
13/10/2023 |
9.262 |
-3,46%
|
3,38
|
3,3893
|
3,5311
|
3,35
|
12/10/2023 |
4.894 |
2,36%
|
3,43
|
3,35
|
3,52
|
3,47
|
11/10/2023 |
1.895 |
0,89%
|
3,43
|
3,43
|
3,54
|
3,39
|
10/10/2023 |
6.994 |
2,75%
|
3,29
|
3,25
|
3,49
|
3,36
|