Vistance Networks, Inc. - Common Stock (VISN)

11.93
-0.87 (-6.80%)
NASDAQ · Last Trade: May 1st, 5:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/27/202617.0017.9116.5017.579,586,1678.57
2/26/202617.6017.9116.3817.8210,434,8608.70
2/25/202617.9718.1917.7517.802,949,7758.69
2/24/202617.9918.1617.6417.953,093,6878.76
2/23/202618.7718.8317.5017.904,840,9708.73
2/20/202618.5119.3018.4418.972,558,0649.26
2/19/202618.8018.9018.3618.542,295,4319.05
2/18/202618.9519.4318.7018.912,011,8449.23
2/17/202619.0519.2918.6819.101,532,4109.32
2/13/202618.8519.2218.4319.201,654,9759.37
2/12/202619.0419.4718.5418.742,380,0089.14
2/11/202619.5919.8818.7719.172,693,0379.35
2/10/202619.4519.9119.3419.412,738,5199.47
2/09/202618.9919.7218.7519.433,959,1159.48
2/06/202618.0019.1217.9119.004,200,4319.27
2/05/202617.6618.3817.5217.724,010,5708.65
2/04/202618.8318.8717.6218.165,424,3938.86
2/03/202618.9118.9818.2918.622,995,5729.09
2/02/202617.8119.1017.7118.694,067,4829.12