VISN(VISN)
VISN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $11.26 | $11.65 | $11.19 | $11.63 | 5.89M |
| 5/19/2026 | $11.16 | $11.23 | $10.96 | $11.17 | 8.94M |
| 5/18/2026 | $11.45 | $11.56 | $11.10 | $11.16 | 7.68M |
| 5/15/2026 | $11.24 | $11.54 | $11.22 | $11.37 | 6.47M |
| 5/14/2026 | $11.60 | $11.60 | $11.17 | $11.43 | 9.40M |
| 5/13/2026 | $11.85 | $11.89 | $11.49 | $11.51 | 8.26M |
| 5/12/2026 | $11.99 | $12.00 | $11.46 | $11.77 | 8.77M |
| 5/11/2026 | $11.72 | $12.09 | $11.61 | $12.01 | 9.81M |
| 5/8/2026 | $12.00 | $12.00 | $11.57 | $11.72 | 6.82M |
| 5/7/2026 | $12.06 | $12.27 | $11.67 | $11.90 | 11.53M |
| 5/6/2026 | $12.24 | $12.49 | $12.13 | $12.21 | 9.80M |
| 5/5/2026 | $12.50 | $12.54 | $12.20 | $12.28 | 7.40M |
| 5/4/2026 | $11.86 | $12.42 | $11.86 | $12.36 | 12.16M |
| 5/1/2026 | $12.90 | $12.92 | $11.90 | $11.93 | 14.00M |
| 4/30/2026 | $12.75 | $13.22 | $12.60 | $12.80 | 30.13M |
| 4/29/2026 | $9.90 | $10.83 | $9.82 | $10.47 | 16.67M |
| 4/28/2026 | $9.64 | $10.16 | $9.47 | $9.90 | 20.56M |
| 4/27/2026 | $19.36 | $19.68 | $19.16 | $19.53 | 5.27M |
| 4/24/2026 | $19.21 | $19.41 | $18.94 | $19.40 | 3.93M |
| 4/23/2026 | $19.10 | $19.44 | $18.93 | $19.08 | 4.75M |
| 4/22/2026 | $19.00 | $19.22 | $18.75 | $19.19 | 6.34M |
| 4/21/2026 | $19.16 | $19.35 | $18.73 | $18.84 | 3.73M |
| 4/20/2026 | $18.69 | $19.20 | $18.55 | $19.11 | 5.51M |
| 4/17/2026 | $19.15 | $19.50 | $19.02 | $19.09 | 3.86M |
| 4/16/2026 | $18.88 | $19.25 | $18.79 | $18.98 | 3.96M |
| 4/15/2026 | $19.00 | $19.10 | $18.35 | $18.98 | 7.37M |
| 4/14/2026 | $19.35 | $19.47 | $18.93 | $18.98 | 4.02M |
| 4/13/2026 | $18.88 | $19.41 | $18.66 | $19.30 | 8.77M |
| 4/10/2026 | $18.97 | $19.05 | $18.50 | $18.97 | 5.00M |
| 4/9/2026 | $18.62 | $19.15 | $18.62 | $18.73 | 7.25M |
| 4/8/2026 | $18.95 | $19.00 | $17.76 | $18.63 | 6.37M |
| 4/7/2026 | $18.58 | $18.78 | $18.37 | $18.60 | 4.14M |
| 4/6/2026 | $18.69 | $18.82 | $18.42 | $18.75 | 2.44M |
| 4/2/2026 | $17.82 | $18.74 | $17.70 | $18.73 | 3.33M |
| 4/1/2026 | $18.59 | $18.59 | $18.08 | $18.35 | 5.01M |
| 3/31/2026 | $17.78 | $18.26 | $17.63 | $18.20 | 5.35M |
| 3/30/2026 | $17.98 | $18.10 | $17.51 | $17.61 | 3.60M |
| 3/27/2026 | $18.30 | $18.30 | $17.82 | $17.95 | 3.19M |
| 3/26/2026 | $18.31 | $18.93 | $18.19 | $18.31 | 2.87M |
| 3/25/2026 | $18.37 | $18.87 | $18.31 | $18.48 | 3.31M |
| 3/24/2026 | $17.63 | $18.51 | $17.57 | $18.15 | 3.81M |
| 3/23/2026 | $17.82 | $18.23 | $17.53 | $17.71 | 3.35M |
| 3/20/2026 | $17.74 | $17.83 | $17.43 | $17.72 | 6.11M |
| 3/19/2026 | $17.42 | $17.97 | $17.36 | $17.83 | 6.65M |
| 3/18/2026 | $17.82 | $18.12 | $17.63 | $17.66 | 3.21M |
| 3/17/2026 | $17.65 | $18.04 | $17.65 | $17.82 | 2.35M |
| 3/16/2026 | $17.85 | $18.00 | $17.61 | $17.66 | 4.06M |
| 3/13/2026 | $17.96 | $18.36 | $17.50 | $17.59 | 3.77M |
| 3/12/2026 | $17.39 | $17.84 | $17.30 | $17.78 | 4.63M |
| 3/11/2026 | $17.50 | $17.79 | $17.50 | $17.76 | 3.75M |
| 3/10/2026 | $17.91 | $18.30 | $17.63 | $17.65 | 5.44M |
| 3/9/2026 | $17.01 | $17.92 | $16.85 | $17.75 | 6.53M |
| 3/6/2026 | $17.30 | $17.66 | $17.01 | $17.21 | 7.50M |
| 3/5/2026 | $17.26 | $17.99 | $17.17 | $17.87 | 5.45M |
| 3/4/2026 | $17.41 | $17.66 | $17.06 | $17.56 | 6.27M |
| 3/3/2026 | $17.17 | $17.60 | $16.62 | $17.41 | 8.61M |
| 3/2/2026 | $17.12 | $17.92 | $16.83 | $17.85 | 8.79M |
| 2/27/2026 | $17.00 | $17.92 | $16.50 | $17.57 | 9.59M |
| 2/26/2026 | $17.60 | $17.91 | $16.38 | $17.82 | 10.44M |
| 2/25/2026 | $17.97 | $18.19 | $17.75 | $17.80 | 2.95M |
| 2/24/2026 | $17.99 | $18.16 | $17.64 | $17.95 | 3.10M |
| 2/23/2026 | $18.77 | $18.83 | $17.51 | $17.90 | 4.84M |
| 2/20/2026 | $18.51 | $19.30 | $18.44 | $18.97 | 2.56M |