Vistance Networks, Inc. VISN
NASDAQ · United States · Electronic Technology
$5.99+0.00 (+0.08%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.99 | +0.25% | $5.99 | $6.00 | $5.90 | 892.69K |
| 2026-09-30 | $5.98 | +0.67% | $6.03 | $6.04 | $5.92 | 5.82M |
| 2026-09-29 | $5.94 | -2.46% | $6.12 | $6.13 | $5.92 | 6.74M |
| 2026-09-28 | $6.09 | -2.09% | $6.17 | $6.22 | $5.95 | 6.64M |
| 2026-09-25 | $6.22 | -2.05% | $6.39 | $6.39 | $6.20 | 6.16M |
| 2026-09-24 | $6.35 | -1.55% | $6.38 | $6.41 | $6.30 | 4.01M |
| 2026-09-23 | $6.45 | -0.46% | $6.49 | $6.51 | $6.42 | 5.71M |
| 2026-09-22 | $6.48 | 0.00% | $6.48 | $6.60 | $6.45 | 3.87M |
| 2026-09-21 | $6.48 | -1.37% | $6.56 | $6.58 | $6.43 | 7.43M |
| 2026-09-18 | $6.57 | +1.86% | $6.51 | $6.63 | $6.46 | 30.86M |
| 2026-09-17 | $6.45 | -0.92% | $6.72 | $6.72 | $6.43 | 6.46M |
| 2026-09-16 | $6.51 | -3.27% | $6.79 | $6.79 | $6.49 | 6.67M |
| 2026-09-15 | $6.73 | +4.10% | $6.50 | $6.78 | $6.50 | 8.17M |
| 2026-09-14 | $6.47 | -0.23% | $6.40 | $6.72 | $6.39 | 10.48M |
| 2026-09-11 | $6.48 | +1.25% | $6.49 | $6.53 | $6.43 | 4.93M |
| 2026-09-10 | $6.40 | -0.08% | $6.34 | $6.46 | $6.32 | 4.32M |
| 2026-09-09 | $6.41 | -1.00% | $6.45 | $6.51 | $6.37 | 4.96M |
| 2026-09-08 | $6.47 | +1.09% | $6.40 | $6.58 | $6.36 | 6.27M |
| 2026-09-04 | $6.40 | +0.47% | $6.35 | $6.45 | $6.26 | 6.26M |
| 2026-09-03 | $6.37 | -1.55% | $6.39 | $6.51 | $6.32 | 6.65M |
| 2026-09-02 | $6.47 | +4.02% | $6.20 | $6.56 | $6.20 | 10.14M |
| 2026-09-01 | $6.22 | -1.43% | $6.21 | $6.32 | $6.07 | 8.44M |
| 2026-08-31 | $6.31 | +4.13% | $6.21 | $6.48 | $6.19 | 18.64M |
| 2026-08-28 | $6.06 | -47.89% | $6.80 | $6.85 | $6.00 | 31.22M |
| 2026-08-27 | $11.63 | +5.25% | $11.61 | $11.70 | $11.33 | 7.60M |
| 2026-08-26 | $11.05 | +0.09% | $10.98 | $11.09 | $10.90 | 13.12M |
| 2026-08-25 | $11.04 | +1.85% | $10.96 | $11.07 | $10.76 | 5.76M |
| 2026-08-24 | $10.84 | -3.30% | $11.11 | $11.18 | $10.82 | 8.27M |
| 2026-08-21 | $11.21 | -0.88% | $11.35 | $11.35 | $11.06 | 6.47M |
| 2026-08-20 | $11.31 | +0.98% | $11.18 | $11.35 | $11.13 | 7.46M |
| 2026-08-19 | $11.20 | -1.58% | $11.39 | $11.47 | $11.10 | 12.00M |
| 2026-08-18 | $11.38 | -2.40% | $11.48 | $11.59 | $11.18 | 9.53M |
| 2026-08-17 | $11.66 | +1.13% | $11.52 | $11.77 | $11.51 | 7.06M |
| 2026-08-14 | $11.53 | +1.59% | $11.48 | $11.54 | $11.30 | 5.04M |
| 2026-08-13 | $11.35 | -1.99% | $11.79 | $11.90 | $11.26 | 5.80M |
| 2026-08-12 | $11.58 | -1.03% | $11.75 | $11.97 | $11.50 | 6.94M |
| 2026-08-11 | $11.70 | +2.45% | $11.40 | $11.73 | $11.26 | 12.84M |
| 2026-08-10 | $11.42 | +4.39% | $10.78 | $11.47 | $10.68 | 12.18M |
| 2026-08-07 | $10.94 | +8.32% | $10.20 | $10.96 | $10.18 | 16.67M |
| 2026-08-06 | $10.10 | -18.22% | $10.97 | $11.18 | $10.06 | 24.20M |
| 2026-08-05 | $12.35 | -1.12% | $12.49 | $12.52 | $12.28 | 6.45M |
| 2026-08-04 | $12.49 | +3.65% | $12.24 | $12.52 | $12.19 | 7.86M |
| 2026-08-03 | $12.05 | +2.64% | $11.77 | $12.08 | $11.61 | 6.57M |
| 2026-07-31 | $11.74 | +0.26% | $11.85 | $11.93 | $11.68 | 6.91M |
| 2026-07-30 | $11.71 | +1.39% | $11.79 | $11.87 | $11.57 | 6.01M |
| 2026-07-29 | $11.55 | -2.28% | $11.84 | $11.91 | $11.52 | 4.17M |
| 2026-07-28 | $11.82 | -0.25% | $11.73 | $11.84 | $11.46 | 6.33M |
| 2026-07-27 | $11.85 | +0.42% | $11.87 | $11.90 | $11.63 | 4.06M |
| 2026-07-24 | $11.80 | -1.17% | $11.92 | $12.20 | $11.76 | 3.51M |
| 2026-07-23 | $11.94 | -1.16% | $11.93 | $12.09 | $11.86 | 3.75M |
| 2026-07-22 | $12.08 | -3.21% | $12.32 | $12.38 | $12.02 | 4.32M |
| 2026-07-21 | $12.48 | +4.79% | $12.10 | $12.50 | $12.02 | 4.98M |
| 2026-07-20 | $11.91 | -1.81% | $12.29 | $12.35 | $11.80 | 7.94M |
| 2026-07-17 | $12.13 | +0.41% | $11.96 | $12.37 | $11.92 | 5.47M |
| 2026-07-16 | $12.08 | -1.95% | $12.21 | $12.28 | $12.03 | 4.69M |
| 2026-07-15 | $12.32 | +1.90% | $12.27 | $12.35 | $11.93 | 6.72M |
| 2026-07-14 | $12.09 | -0.33% | $12.33 | $12.45 | $12.05 | 4.74M |
| 2026-07-13 | $12.13 | -2.88% | $12.39 | $12.48 | $12.09 | 3.69M |
| 2026-07-10 | $12.49 | -0.87% | $12.65 | $12.66 | $12.45 | 4.00M |
| 2026-07-09 | $12.60 | +1.69% | $12.59 | $12.71 | $12.41 | 5.59M |
| 2026-07-08 | $12.39 | +2.65% | $12.00 | $12.40 | $11.88 | 7.50M |
| 2026-07-07 | $12.07 | -2.50% | $12.29 | $12.35 | $11.86 | 7.81M |
| 2026-07-06 | $12.38 | +1.89% | $12.27 | $12.47 | $12.17 | 5.62M |
| 2026-07-02 | $12.15 | -1.78% | $12.29 | $12.41 | $11.77 | 10.31M |
| 2026-07-01 | $12.37 | -3.21% | $12.78 | $12.78 | $12.34 | 10.31M |
| 2026-06-30 | $12.78 | -0.78% | $12.73 | $12.93 | $12.68 | 6.10M |
| 2026-06-29 | $12.88 | +2.38% | $12.56 | $12.89 | $12.45 | 5.40M |
| 2026-06-26 | $12.58 | -0.32% | $12.45 | $12.75 | $12.41 | 9.83M |
| 2026-06-25 | $12.62 | +0.56% | $12.78 | $12.87 | $12.53 | 4.52M |
| 2026-06-24 | $12.55 | +0.40% | $12.50 | $12.72 | $12.46 | 3.76M |
| 2026-06-23 | $12.50 | -2.95% | $12.38 | $12.74 | $12.31 | 5.14M |
| 2026-06-22 | $12.88 | +1.74% | $12.78 | $13.01 | $12.74 | 6.24M |
| 2026-06-18 | $12.66 | +0.72% | $12.86 | $12.87 | $12.56 | 8.01M |
| 2026-06-17 | $12.57 | -0.32% | $12.64 | $12.80 | $12.41 | 4.39M |
| 2026-06-16 | $12.61 | -1.18% | $12.71 | $12.86 | $12.48 | 4.13M |
| 2026-06-15 | $12.76 | +0.79% | $12.96 | $13.04 | $12.69 | 4.43M |
| 2026-06-12 | $12.66 | +0.08% | $12.65 | $12.83 | $12.55 | 5.17M |
| 2026-06-11 | $12.65 | +4.81% | $12.25 | $12.69 | $12.02 | 4.90M |
| 2026-06-10 | $12.07 | -0.58% | $12.06 | $12.28 | $11.76 | 6.30M |
| 2026-06-09 | $12.14 | +1.00% | $12.17 | $12.20 | $11.56 | 6.56M |
| 2026-06-08 | $12.02 | +2.30% | $12.00 | $12.05 | $11.70 | 2.96M |
| 2026-06-05 | $11.75 | -5.32% | $12.25 | $12.25 | $11.65 | 6.27M |
| 2026-06-04 | $12.41 | +1.64% | $12.12 | $12.45 | $12.02 | 5.04M |
| 2026-06-03 | $12.21 | -1.85% | $12.28 | $12.32 | $12.09 | 5.62M |
| 2026-06-02 | $12.44 | +1.39% | $12.38 | $12.52 | $12.21 | 6.57M |
| 2026-06-01 | $12.27 | -1.68% | $12.33 | $12.44 | $11.95 | 5.70M |
| 2026-05-29 | $12.48 | +0.89% | $12.53 | $12.60 | $12.27 | 6.62M |
| 2026-05-28 | $12.37 | -0.96% | $12.52 | $12.55 | $12.25 | 3.42M |
| 2026-05-27 | $12.49 | -1.42% | $12.67 | $12.70 | $12.42 | 3.78M |
| 2026-05-26 | $12.67 | +3.01% | $12.31 | $12.74 | $12.29 | 6.00M |