Vistance Networks, Inc. - Common Stock (VISN)

12.37
-0.12 (-0.96%)
NASDAQ· Last Trade: May 28th, 7:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/28/202612.5212.5512.2512.373,418,37112.37
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
5/05/202612.5012.5412.2012.287,397,58312.28
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
4/17/202619.1519.5019.0219.093,859,9729.32
4/16/202618.8819.2518.7918.983,955,5169.26
4/15/202619.0019.1018.3518.987,369,2509.26
4/14/202619.3519.4718.9318.984,020,6419.26
4/13/202618.8819.4118.6619.308,772,6689.42
4/10/202618.9719.0518.5018.975,004,3689.26
4/09/202618.6219.1518.6218.737,248,7579.14
4/08/202618.9519.0017.7618.636,367,7419.09
4/07/202618.5818.7818.3718.604,131,1309.08
4/06/202618.6918.8218.4118.752,436,7949.15
4/02/202617.8218.7417.7018.733,325,7189.14
4/01/202618.5918.5918.0718.355,009,0028.95
3/31/202617.7818.2617.6318.205,351,6238.88
3/30/202617.9818.1017.5017.613,598,5348.59
3/27/202618.3018.3017.8217.953,191,5328.76
3/26/202618.3118.9318.1918.312,864,8908.93
3/25/202618.3718.8718.3018.483,305,1689.02
3/24/202617.6318.5017.5718.153,814,2118.86
3/23/202617.8218.2317.5317.713,352,6488.64
3/20/202617.7417.8317.4317.726,113,1318.65
3/19/202617.4217.9717.3617.836,648,4518.70
3/18/202617.8218.1217.6317.663,212,1168.62
3/17/202617.6518.0417.6517.822,353,4738.70
3/16/202617.8518.0017.6117.664,056,3838.62
3/13/202617.9618.3617.5017.593,772,7168.58
3/12/202617.3917.8417.3017.784,629,2818.68
3/11/202617.5017.7917.5017.763,749,4388.67
3/10/202617.9118.3017.6317.655,438,4958.61
3/09/202617.0117.9216.8517.756,526,6328.66
3/06/202617.3017.6617.0017.217,501,6928.40
3/05/202617.2617.9917.1717.875,453,4138.72
3/04/202617.4117.6617.0617.566,268,9048.57
3/03/202617.1717.6016.6217.418,607,7368.50
3/02/202617.1217.9216.8317.858,786,7248.71