Vistance Networks, Inc. - Common Stock (VISN)

12.13
+0.05 (0.41%)
NASDAQ· Last Trade: Jul 17th, 5:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vistance Networks, Inc. - Common Stock (VISN)

DateOpenHighLowCloseVolumeAdjusted Close
7/16/202612.2112.2912.0412.084,690,45512.08
7/15/202612.2712.3611.9312.326,716,11312.32
7/14/202612.3312.4512.0512.094,742,76112.09
7/13/202612.3912.4712.0912.133,690,41512.13
7/10/202612.6512.6612.4512.493,996,29812.49
7/09/202612.5912.7112.4112.605,587,00812.60
7/08/202612.0012.4011.8812.397,497,12412.39
7/07/202612.2912.3511.8712.077,810,38612.07
7/06/202612.2712.4712.1712.385,623,40812.38
7/02/202612.2912.4111.7712.1510,329,97012.15
7/01/202612.7812.7812.3412.3710,306,30912.37
6/30/202612.7312.9312.6812.786,099,05212.78
6/29/202612.5612.8912.4512.885,401,83412.88
6/26/202612.4512.7512.4112.589,826,47012.58
6/25/202612.7812.8712.5312.624,519,50012.62
6/24/202612.5012.7212.4612.553,756,34512.55
6/23/202612.3812.7412.3112.505,135,54912.50
6/22/202612.7813.0112.7412.886,239,36012.88
6/18/202612.8612.8712.5612.668,014,34012.66
6/17/202612.6412.7912.4112.574,392,07712.57
6/16/202612.7112.8612.4812.614,132,91412.61
6/15/202612.9613.0412.7012.764,429,55612.76
6/12/202612.6512.8312.5512.665,170,44112.66
6/11/202612.2512.6912.0212.654,900,43412.65
6/10/202612.0612.2811.7612.076,298,76212.07
6/09/202612.1712.2011.5612.146,560,39112.14
6/08/202612.0012.0511.7112.022,963,69112.02
6/05/202612.2512.2511.6411.756,269,41111.75
6/04/202612.1212.4512.0312.415,035,45312.41
6/03/202612.2812.3212.0912.215,615,63912.21
6/02/202612.3812.5212.2112.447,326,29112.44
6/01/202612.3312.4511.9512.275,703,90812.27
5/29/20260.0012.6012.2712.486,617,04912.48
5/28/202612.5212.5512.2512.373,419,06312.37
5/27/202612.6712.7012.4212.493,781,48312.49
5/26/202612.3112.7412.2912.675,998,79212.67
5/22/202612.0012.4811.9412.305,016,20612.30
5/21/202611.5611.9511.4611.904,421,86311.90
5/20/202611.2611.6511.1911.635,886,30511.63
5/19/202611.1611.2310.9611.178,941,24811.17
5/18/202611.4511.5611.1011.167,682,87911.16
5/15/202611.2411.5111.2411.376,470,57211.37
5/14/202611.6011.6011.1711.439,400,96311.43
5/13/202611.8511.8911.4911.518,258,90311.51
5/12/202611.9912.0011.4611.778,774,36011.77
5/11/202611.7212.0911.6112.019,805,97412.01
5/08/202612.0012.0011.5711.726,815,15311.72
5/07/202612.0612.2711.6611.9011,525,17811.90
5/06/202612.2412.4912.1312.219,803,54112.21
5/05/202612.5012.5412.2012.287,397,57312.28
5/04/202611.8612.4211.8612.3612,162,31112.36
5/01/202612.9012.9211.9011.9313,997,51311.93
4/30/202612.7513.2212.6012.7930,130,71712.79
4/29/20269.9010.839.8210.4716,664,18610.47
4/28/20269.6410.169.479.9020,553,7609.90
4/27/202619.3619.6819.1619.535,259,2879.53
4/24/202619.2119.4118.9419.403,925,3309.47
4/23/202619.1019.4418.9319.084,750,2359.31
4/22/202619.0019.2118.7519.196,337,3809.36
4/21/202619.1619.3518.7318.843,727,6609.19
4/20/202618.6919.2018.5519.115,511,9699.33