Vistance Networks, Inc. - Common Stock (VISN)

6.4000
+0.0300 (0.47%)
NASDAQ· Last Trade: Sep 4th, 8:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/04/20266.356.466.266.406,259,9566.40
9/03/20266.396.506.326.376,646,1086.37
9/02/20266.206.566.206.4710,136,3006.47
9/01/20266.216.326.076.228,441,4806.22
8/31/20266.216.486.196.3118,644,5146.31
8/28/20266.806.856.006.0631,223,6896.06
8/27/202611.6111.7011.3311.637,603,0596.63
8/26/202610.9811.0910.8911.0513,119,2896.30
8/25/202610.9611.0710.7611.045,755,3106.29
8/24/202611.1111.1810.8210.848,270,7686.18
8/21/202611.3511.3511.0611.216,465,8506.39
8/20/202611.1811.3611.1311.317,455,9816.45
8/19/202611.3911.4711.1111.2011,998,1946.38
8/18/202611.4811.5911.1811.389,530,6086.49
8/17/202611.5211.7711.5111.667,059,2096.65
8/14/202611.4811.5411.3011.535,036,1806.57
8/13/202611.7911.9011.2611.355,800,2636.47
8/12/202611.7511.9711.5011.586,929,1806.60
8/11/202611.4011.7211.2611.7012,940,2746.67
8/10/202610.7811.4710.6811.4212,177,9336.51
8/07/202610.2010.9610.1810.9416,667,8306.24
8/06/202610.9711.1810.0610.1024,194,4025.76
8/05/202612.4912.5312.2812.356,453,6387.04
8/04/202612.2412.5212.1912.497,861,0867.12
8/03/202611.7712.0811.6112.056,565,2806.87
7/31/202611.8511.9311.6811.746,906,6626.69
7/30/202611.7911.8711.5711.716,011,4036.68
7/29/202611.8411.9111.5211.554,170,1766.58
7/28/202611.7311.8411.4611.826,336,2066.74
7/27/202611.8711.9011.6311.854,062,0806.76
7/24/202611.9212.2111.7611.803,514,5876.73
7/23/202611.9312.0911.8611.943,754,6216.81
7/22/202612.3212.3812.0312.084,321,6626.89
7/21/202612.1012.5012.0212.484,976,2277.11
7/20/202612.2912.3511.7911.917,938,6586.79
7/17/202611.9612.3711.9212.135,473,7546.92
7/16/202612.2112.2912.0412.084,690,4556.89
7/15/202612.2712.3611.9312.326,716,1137.02
7/14/202612.3312.4512.0512.094,742,7616.89
7/13/202612.3912.4712.0912.133,690,4156.92
7/10/202612.6512.6612.4512.493,996,2987.12
7/09/202612.5912.7112.4112.605,587,0087.18
7/08/202612.0012.4011.8812.397,497,0947.06
7/07/202612.2912.3511.8712.077,810,3866.88
7/06/202612.2712.4712.1712.385,623,4087.06
7/02/202612.2912.4111.7712.1510,329,9706.93
7/01/202612.7812.7812.3412.3710,306,3097.05
6/30/202612.7312.9312.6812.786,099,0527.29
6/29/202612.5612.8912.4512.885,401,8347.34
6/26/202612.4512.7512.4112.589,826,4707.17
6/25/202612.7812.8712.5312.624,519,5007.19
6/24/202612.5012.7212.4612.553,756,3457.15
6/23/202612.3812.7412.3112.505,135,5497.13
6/22/202612.7813.0112.7412.886,239,3607.34
6/18/202612.8612.8712.5612.668,014,3407.22
6/17/202612.6412.7912.4112.574,392,0777.17
6/16/202612.7112.8612.4812.614,132,9147.19
6/15/202612.9613.0412.7012.764,429,5567.27
6/12/202612.6512.8312.5512.665,170,4417.22
6/11/202612.2512.6912.0212.654,900,4347.21
6/10/202612.0612.2811.7612.076,298,7626.88
6/09/202612.1712.2011.5612.146,560,3916.92
6/08/202612.0012.0511.7112.022,963,6916.85
6/05/202612.2512.2511.6411.756,269,4116.70