Vislink Technologies Inc (VISL)
Exportar para Excel
<< < 1 2 3 4 > |
09/10/2023 |
1.970 |
0,62%
|
3,25
|
3,25
|
3,3797
|
3,27
|
06/10/2023 |
2.884 |
-0,61%
|
3,25
|
3,26
|
3,3589
|
3,2501
|
05/10/2023 |
4.358 |
-4,41%
|
3,41
|
3,27
|
3,55
|
3,25
|
04/10/2023 |
3.789 |
-3,96%
|
3,50
|
3,41
|
3,557
|
3,40
|
03/10/2023 |
2.003 |
-3,01%
|
3,61
|
3,50
|
3,6324
|
3,54
|
02/10/2023 |
5.860 |
-2,04%
|
3,58
|
3,5713
|
3,65
|
3,6002
|
29/09/2023 |
5.363 |
1,24%
|
3,67
|
3,61
|
3,71
|
3,675
|
28/09/2023 |
3.988 |
3,13%
|
3,59
|
3,52
|
3,78
|
3,63
|
27/09/2023 |
2.352 |
1,41%
|
3,44
|
3,39
|
3,62
|
3,59
|
26/09/2023 |
4.629 |
-1,39%
|
3,67
|
3,48
|
3,61
|
3,54
|
25/09/2023 |
5.412 |
-0,28%
|
3,67
|
3,56
|
3,765
|
3,59
|
22/09/2023 |
8.186 |
-10,45%
|
4,00
|
3,71
|
4,06
|
3,60
|
21/09/2023 |
1.181 |
-0,50%
|
4,015
|
4,00
|
4,00
|
4,00
|
20/09/2023 |
3.493 |
0,25%
|
4,12
|
4,00
|
4,0999
|
4,02
|
19/09/2023 |
2.829 |
-1,84%
|
4,12
|
4,00
|
4,12
|
4,01
|
18/09/2023 |
4.239 |
3,54%
|
4,26
|
4,0001
|
4,2745
|
4,3797
|
15/09/2023 |
6.804 |
-4,94%
|
4,39
|
4,23
|
4,45
|
4,23
|
14/09/2023 |
3.101 |
-1,12%
|
4,40
|
4,40
|
4,50
|
4,40
|
13/09/2023 |
3.803 |
-2,20%
|
4,55
|
4,40
|
4,60
|
4,45
|
12/09/2023 |
2.523 |
0,65%
|
4,60
|
4,61
|
4,7033
|
4,64
|
11/09/2023 |
6.780 |
-1,18%
|
4,63
|
4,60
|
4,79
|
4,61
|
08/09/2023 |
1.558 |
0,97%
|
4,63
|
4,665
|
4,80
|
4,665
|
07/09/2023 |
1.224 |
-0,22%
|
4,69
|
4,53
|
4,76
|
4,62
|
06/09/2023 |
7.585 |
1,76%
|
4,69
|
4,49
|
4,8376
|
4,63
|
05/09/2023 |
6.933 |
-1,94%
|
4,71
|
4,45
|
4,65
|
4,56
|
04/09/2023 |
1.786 |
2,65%
|
4,55
|
4,622
|
4,7319
|
4,65
|
01/09/2023 |
1.786 |
2,65%
|
4,55
|
4,622
|
4,7319
|
4,65
|
31/08/2023 |
5.913 |
0,44%
|
4,55
|
4,4422
|
4,75
|
4,53
|
30/08/2023 |
1.786 |
0,45%
|
4,55
|
4,42
|
4,55
|
4,51
|
29/08/2023 |
2.697 |
-0,22%
|
4,43
|
4,4377
|
4,678
|
4,49
|
28/08/2023 |
1.801 |
-3,68%
|
4,64
|
4,4377
|
4,64
|
4,45
|
25/08/2023 |
4.806 |
2,21%
|
4,65
|
4,443
|
4,66
|
4,62
|
24/08/2023 |
2.119 |
-1,53%
|
4,65
|
4,4382
|
4,525
|
4,52
|
23/08/2023 |
2.548 |
2,23%
|
4,39
|
4,3601
|
4,652
|
4,59
|
22/08/2023 |
4.653 |
2,98%
|
4,39
|
4,365
|
4,49
|
4,49
|
21/08/2023 |
4.112 |
-0,68%
|
4,49
|
4,3201
|
4,51
|
4,36
|
18/08/2023 |
5.189 |
-3,26%
|
4,50
|
4,45
|
4,5623
|
4,45
|
17/08/2023 |
12.514 |
-4,17%
|
4,84
|
4,70
|
4,86
|
4,60
|
16/08/2023 |
5.352 |
-1,44%
|
4,84
|
4,80
|
4,88
|
4,80
|
15/08/2023 |
5.013 |
0,42%
|
4,84
|
4,81
|
4,9823
|
4,82
|
14/08/2023 |
5.548 |
-1,03%
|
5,11
|
4,80
|
4,96
|
4,80
|
11/08/2023 |
16.795 |
-7,27%
|
5,11
|
4,81
|
5,11
|
4,85
|
10/08/2023 |
8.840 |
0,58%
|
5,22
|
5,162
|
5,4178
|
5,23
|
09/08/2023 |
3.877 |
0,00%
|
5,22
|
5,16
|
5,31
|
5,20
|
08/08/2023 |
2.324 |
-0,76%
|
5,30
|
5,2298
|
5,27
|
5,20
|
07/08/2023 |
2.494 |
-1,50%
|
5,57
|
5,23
|
5,32
|
5,24
|
04/08/2023 |
4.562 |
-4,32%
|
5,57
|
5,32
|
5,545
|
5,32
|
03/08/2023 |
2.626 |
0,54%
|
5,57
|
5,60
|
5,69
|
5,62
|
02/08/2023 |
5.421 |
-2,44%
|
5,57
|
5,51
|
5,71
|
5,59
|
01/08/2023 |
3.994 |
0,00%
|
5,65
|
5,62
|
5,775
|
5,66
|
31/07/2023 |
7.225 |
-1,04%
|
5,70
|
5,62
|
5,7819
|
5,70
|
28/07/2023 |
5.103 |
3,23%
|
5,71
|
5,56
|
5,7516
|
5,76
|
27/07/2023 |
2.239 |
-2,10%
|
5,81
|
5,58
|
5,8079
|
5,60
|
26/07/2023 |
3.773 |
-0,69%
|
5,81
|
5,64
|
6,04
|
5,72
|
25/07/2023 |
2.919 |
-1,71%
|
5,81
|
5,77
|
6,1599
|
5,76
|
24/07/2023 |
9.982 |
1,03%
|
6,00
|
5,80
|
6,22
|
5,86
|
21/07/2023 |
2.135 |
-1,70%
|
5,86
|
5,80
|
5,86
|
5,80
|
20/07/2023 |
1.182 |
0,34%
|
5,86
|
5,805
|
5,8699
|
5,90
|
19/07/2023 |
3.919 |
-1,01%
|
5,80
|
5,80
|
6,02
|
5,88
|
18/07/2023 |
5.920 |
2,15%
|
5,80
|
5,8406
|
6,0499
|
5,94
|
17/07/2023 |
4.783 |
-1,44%
|
5,95
|
5,80
|
5,95
|
5,815
|
14/07/2023 |
1.369 |
-0,67%
|
5,92
|
5,865
|
5,91
|
5,90
|
13/07/2023 |
27.484 |
2,24%
|
5,85
|
5,85
|
6,35
|
5,94
|
12/07/2023 |
4.077 |
-0,17%
|
5,75
|
5,75
|
5,92
|
5,81
|
11/07/2023 |
1.845 |
2,11%
|
5,69
|
5,69
|
5,87
|
5,82
|
10/07/2023 |
2.538 |
-1,38%
|
5,79
|
5,6901
|
5,84
|
5,70
|
07/07/2023 |
3.089 |
2,48%
|
5,61
|
5,61
|
5,87
|
5,78
|
06/07/2023 |
3.211 |
-0,35%
|
5,65
|
5,42
|
5,65
|
5,64
|
05/07/2023 |
5.425 |
-3,08%
|
5,68
|
5,44
|
5,7367
|
5,66
|
04/07/2023 |
1.967 |
-1,23%
|
5,43
|
5,71
|
5,85
|
5,62
|
03/07/2023 |
1.967 |
-1,23%
|
5,43
|
5,71
|
5,85
|
5,62
|
30/06/2023 |
3.668 |
3,27%
|
5,43
|
5,42
|
5,7277
|
5,69
|
29/06/2023 |
2.292 |
0,00%
|
5,43
|
5,41
|
5,5999
|
5,51
|
28/06/2023 |
1.826 |
0,00%
|
5,56
|
5,52
|
5,56
|
5,51
|
27/06/2023 |
5.991 |
4,95%
|
5,25
|
5,19
|
5,54
|
5,51
|
26/06/2023 |
7.198 |
-2,42%
|
5,35
|
5,19
|
5,35
|
5,25
|
23/06/2023 |
3.701 |
-0,92%
|
5,41
|
5,25
|
5,295
|
5,38
|
22/06/2023 |
7.558 |
-1,29%
|
5,40
|
5,31
|
5,51
|
5,35
|
21/06/2023 |
1.209 |
-2,34%
|
5,55
|
5,55
|
5,595
|
5,42
|
20/06/2023 |
12.084 |
-3,65%
|
5,69
|
5,50
|
5,76
|
5,55
|
19/06/2023 |
4.661 |
1,41%
|
5,39
|
5,52
|
5,77
|
5,76
|
16/06/2023 |
4.661 |
1,41%
|
5,39
|
5,52
|
5,77
|
5,76
|
15/06/2023 |
5.184 |
3,46%
|
5,39
|
5,35
|
5,835
|
5,68
|
14/06/2023 |
10.511 |
-4,69%
|
5,84
|
5,49
|
5,85
|
5,49
|
13/06/2023 |
7.306 |
-1,71%
|
5,79
|
5,76
|
5,87
|
5,76
|
12/06/2023 |
5.302 |
-2,33%
|
6,08
|
5,865
|
6,10
|
5,86
|
09/06/2023 |
2.588 |
-0,50%
|
6,19
|
6,03
|
6,28
|
6,00
|
08/06/2023 |
5.662 |
-2,88%
|
6,19
|
5,99
|
6,2066
|
6,07
|
07/06/2023 |
6.488 |
1,36%
|
6,21
|
6,21
|
6,4099
|
6,325
|
06/06/2023 |
3.011 |
-0,64%
|
6,20
|
6,205
|
6,40
|
6,24
|
05/06/2023 |
5.566 |
0,49%
|
6,24
|
6,22
|
6,36
|
6,21
|
02/06/2023 |
4.172 |
5,46%
|
5,93
|
5,86
|
6,23
|
6,18
|
01/06/2023 |
9.236 |
2,45%
|
5,71
|
5,68
|
5,9399
|
5,86
|
31/05/2023 |
49.354 |
-13,70%
|
6,51
|
5,6701
|
6,715
|
5,72
|
30/05/2023 |
49.354 |
-13,70%
|
6,51
|
5,6701
|
6,715
|
5,70
|
29/05/2023 |
50.248 |
-9,77%
|
7,17
|
6,39
|
7,19
|
6,605
|
26/05/2023 |
50.248 |
-9,77%
|
7,17
|
6,39
|
7,19
|
6,605
|
25/05/2023 |
27.202 |
-5,30%
|
8,02
|
7,10
|
8,26
|
7,32
|
24/05/2023 |
152.817 |
26,51%
|
6,10
|
6,00
|
7,80
|
7,73
|
23/05/2023 |
10.081 |
6,63%
|
5,70
|
5,70
|
6,17
|
6,11
|