Vistance Networks, Inc. - Common Stock (VISN)

17.94
+0.23 (1.30%)
NASDAQ · Last Trade: Mar 24th, 1:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/23/202617.8218.2317.5317.713,352,64817.71
3/20/202617.7417.8317.4317.726,113,13117.72
3/19/202617.4217.9717.3617.836,648,45117.83
3/18/202617.8218.1217.6317.663,212,11617.66
3/17/202617.6518.0417.6517.822,353,47317.82
3/16/202617.8518.0017.6117.664,056,38317.66
3/13/202617.9618.3617.5017.593,772,71617.59
3/12/202617.3917.8417.3017.784,629,28117.78
3/11/202617.5017.7917.5017.763,749,43817.76
3/10/202617.9118.3017.6317.655,438,49517.65
3/09/202617.0117.9216.8517.756,526,63217.75
3/06/202617.3017.6617.0017.217,501,69217.21
3/05/202617.2617.9917.1717.875,453,41317.87
3/04/202617.4117.6617.0617.566,268,90417.56
3/03/202617.1717.6016.6217.418,607,73617.41
3/02/202617.1217.9216.8317.858,786,72417.85
2/27/202617.0017.9116.5017.579,586,16717.57
2/26/202617.6017.9116.3817.8210,434,86017.82
2/25/202617.9718.1917.7517.802,949,77517.80
2/24/202617.9918.1617.6417.953,096,38517.95
2/23/202618.7718.8317.5017.904,840,97017.90
2/20/202618.5119.3018.4418.972,558,06418.97
2/19/202618.8018.9018.3618.542,295,43118.54
2/18/202618.9519.4318.7018.912,011,84418.91
2/17/202619.0519.2918.6819.101,532,41019.10
2/13/202618.8519.2218.4319.201,654,97519.20
2/12/202619.0419.4718.5418.742,380,00818.74
2/11/202619.5919.8818.7719.172,693,03719.17
2/10/202619.4519.9119.3419.412,738,51919.41
2/09/202618.9919.7218.7519.433,959,11519.43
2/06/202618.0019.1217.9119.004,200,43119.00
2/05/202617.6618.3817.5217.724,010,22017.72
2/04/202618.8318.8717.6218.165,424,39318.16
2/03/202618.9118.9818.2918.622,995,57218.62
2/02/202617.8119.1017.7118.694,067,48218.69
1/30/202618.4618.9917.9018.003,507,82218.00
1/29/202618.7818.9618.0418.462,217,94618.46
1/28/202618.2719.0818.2018.793,188,51918.79
1/27/202618.1218.6218.0318.262,692,31918.26
1/26/202617.9718.5317.8717.983,834,54417.98
1/23/202617.9218.0417.7017.922,328,87617.92
1/22/202618.0918.5017.8118.113,963,76018.11
1/21/202618.1918.2217.7118.065,657,63818.06
1/20/202617.8918.3817.8018.014,932,63718.01
1/16/202619.1319.3618.1218.595,012,95218.59
1/15/202618.9519.9518.9019.104,234,55119.10
1/14/202619.2019.5418.2819.033,416,66319.03