Vistance Networks Stock Price History
NASDAQ: VISNTechnologyRadio And Television Broadcasting And Communications EquipmentUSD
6.05+0.03 (+0.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VISN price history at a glance
The price history for Vistance Networks (VISN) on this page begins on October 21, 2013, when the stock closed at $14.99; it most recently closed at $6.05 on October 5, 2026. The highest price in this record is $42.75, reached on May 1, 2017; the latest close is 85.8% below that peak. Across the 12 complete calendar years in the table, VISN finished higher in 6 and lower in 6. Its best year was 2025 (+246.5%) and its worst was 2023 (-61.6%).
Over roughly 13 years the share price changed -59.6%, a -6.8% compound annual price return (excluding dividends). In the last 12 months alone, VISN has lost 59.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $42.75
- Date of high
- May 1, 2017
- Low since 2013
- $0.86
- Date of low
- Apr 22, 2024
- 52-week high
- $20.55
- 52-week low
- $5.87
- IPO year
- 2013
- Last close
- $6.05
VISN returns
1 week
-2.58%
1 month
-5.54%
3 months
-51.56%
6 months
-68.11%
Year to date
-66.63%
1 year
-59.53%
3 years
+156.36%
5 years
-50.12%
VISN price return, excluding dividends.
VISN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.05 | -66.87% |
| 2025 | 18.26 | +246.49% |
| 2024 | 5.27 | +86.88% |
| 2023 | 2.82 | -61.63% |
| 2022 | 7.35 | -33.42% |
| 2021 | 11.04 | -17.61% |
| 2020 | 13.40 | -1.25% |
| 2019 | 13.57 | -22.19% |
| 2018 | 17.44 | -53.90% |
| 2017 | 37.83 | +1.69% |
| 2016 | 37.20 | +43.68% |
| 2015 | 25.89 | +12.71% |
| 2014 | 22.97 | +19.70% |
| 2013* | 19.19 | +28.02% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
VISN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.06 | 6.10 | 5.92 | 6.05 | +0.50% | |
| 6.05 | 6.06 | 5.87 | 6.02 | -0.82% | |
| 6.01 | 6.11 | 5.99 | 6.07 | -1.30% | |
| 6.24 | 6.25 | 6.09 | 6.15 | -0.81% | |
| 6.23 | 6.23 | 6.10 | 6.20 | -0.16% | |
| 6.15 | 6.30 | 6.13 | 6.21 | +0.81% | |
| 5.99 | 6.19 | 5.90 | 6.16 | +3.01% | |
| 6.03 | 6.04 | 5.92 | 5.98 | +0.67% | |
| 6.12 | 6.13 | 5.92 | 5.94 | -2.46% | |
| 6.17 | 6.23 | 5.95 | 6.09 | -2.09% | |
| 6.39 | 6.39 | 6.20 | 6.22 | -2.05% | |
| 6.38 | 6.41 | 6.30 | 6.35 | -1.55% | |
| 6.49 | 6.51 | 6.42 | 6.45 | -0.46% | |
| 6.48 | 6.60 | 6.45 | 6.48 | 0.00% | |
| 6.56 | 6.58 | 6.43 | 6.48 | -1.37% | |
| 6.51 | 6.63 | 6.46 | 6.57 | +1.86% | |
| 6.72 | 6.72 | 6.43 | 6.45 | -0.92% | |
| 6.79 | 6.79 | 6.49 | 6.51 | -3.27% | |
| 6.50 | 6.78 | 6.50 | 6.73 | +4.10% | |
| 6.40 | 6.72 | 6.39 | 6.47 | -0.23% | |
| 6.49 | 6.53 | 6.43 | 6.48 | +1.25% | |
| 6.34 | 6.46 | 6.33 | 6.40 | -0.08% | |
| 6.45 | 6.52 | 6.37 | 6.41 | -1.00% | |
| 6.40 | 6.58 | 6.36 | 6.47 | +1.09% | |
| 6.35 | 6.46 | 6.26 | 6.40 | +0.47% | |
| 6.39 | 6.51 | 6.32 | 6.37 | -1.55% | |
| 6.20 | 6.56 | 6.20 | 6.47 | +4.02% | |
| 6.21 | 6.32 | 6.07 | 6.22 | -1.43% | |
| 6.21 | 6.48 | 6.19 | 6.31 | +4.13% | |
| 6.80 | 6.85 | 6.00 | 6.06 | -47.89% | |
| 11.61 | 11.70 | 11.33 | 11.63 | +5.25% | |
| 10.98 | 11.09 | 10.90 | 11.05 | +0.09% | |
| 10.96 | 11.07 | 10.76 | 11.04 | +1.85% | |
| 11.11 | 11.18 | 10.82 | 10.84 | -3.30% | |
| 11.35 | 11.35 | 11.07 | 11.21 | -0.88% | |
| 11.18 | 11.36 | 11.13 | 11.31 | +0.98% | |
| 11.39 | 11.47 | 11.11 | 11.20 | -1.58% | |
| 11.48 | 11.59 | 11.18 | 11.38 | -2.40% | |
| 11.52 | 11.77 | 11.51 | 11.66 | +1.13% | |
| 11.48 | 11.54 | 11.30 | 11.53 | +1.59% | |
| 11.79 | 11.90 | 11.26 | 11.35 | -1.99% | |
| 11.75 | 11.97 | 11.50 | 11.58 | -1.03% | |
| 11.40 | 11.73 | 11.26 | 11.70 | +2.45% | |
| 10.79 | 11.47 | 10.68 | 11.42 | +4.39% | |
| 10.20 | 10.96 | 10.18 | 10.94 | +8.32% | |
| 10.97 | 11.18 | 10.06 | 10.10 | -18.22% | |
| 12.50 | 12.53 | 12.28 | 12.35 | -1.12% | |
| 12.24 | 12.52 | 12.19 | 12.49 | +3.65% | |
| 11.77 | 12.08 | 11.61 | 12.05 | +2.64% | |
| 11.85 | 11.93 | 11.68 | 11.74 | +0.26% | |
| 11.79 | 11.87 | 11.58 | 11.71 | +1.39% | |
| 11.84 | 11.91 | 11.52 | 11.55 | -2.28% | |
| 11.73 | 11.84 | 11.46 | 11.82 | -0.25% | |
| 11.87 | 11.91 | 11.63 | 11.85 | +0.42% | |
| 11.92 | 12.21 | 11.76 | 11.80 | -1.17% | |
| 11.93 | 12.09 | 11.86 | 11.94 | -1.16% | |
| 12.32 | 12.38 | 12.03 | 12.08 | -3.21% | |
| 12.10 | 12.50 | 12.02 | 12.48 | +4.79% | |
| 12.29 | 12.35 | 11.80 | 11.91 | -1.81% | |
| 11.96 | 12.37 | 11.92 | 12.13 | +0.41% | |
| 12.21 | 12.29 | 12.04 | 12.08 | -1.95% | |
| 12.27 | 12.36 | 11.93 | 12.32 | +1.90% | |
| 12.33 | 12.45 | 12.05 | 12.09 | -0.33% | |
| 12.39 | 12.48 | 12.09 | 12.13 | -2.88% | |
| 12.65 | 12.66 | 12.45 | 12.49 | -0.87% | |
| 12.59 | 12.71 | 12.41 | 12.60 | +1.69% | |
| 12.00 | 12.41 | 11.88 | 12.39 | +2.65% | |
| 12.29 | 12.35 | 11.87 | 12.07 | -2.50% | |
| 12.27 | 12.47 | 12.17 | 12.38 | +1.89% | |
| 12.29 | 12.42 | 11.77 | 12.15 | -1.78% | |
| 12.78 | 12.78 | 12.34 | 12.37 | -3.21% | |
| 12.73 | 12.93 | 12.68 | 12.78 | -0.78% | |
| 12.56 | 12.89 | 12.45 | 12.88 | +2.38% | |
| 12.45 | 12.75 | 12.41 | 12.58 | -0.32% | |
| 12.78 | 12.87 | 12.53 | 12.62 | +0.56% | |
| 12.50 | 12.72 | 12.46 | 12.55 | +0.40% | |
| 12.38 | 12.75 | 12.31 | 12.50 | -2.95% | |
| 12.78 | 13.01 | 12.74 | 12.88 | +1.74% | |
| 12.86 | 12.87 | 12.57 | 12.66 | +0.72% | |
| 12.64 | 12.80 | 12.41 | 12.57 | -0.32% | |
| 12.71 | 12.86 | 12.49 | 12.61 | -1.18% | |
| 12.96 | 13.04 | 12.70 | 12.76 | +0.79% | |
| 12.65 | 12.83 | 12.55 | 12.66 | +0.08% | |
| 12.25 | 12.69 | 12.02 | 12.65 | +4.81% | |
| 12.06 | 12.28 | 11.76 | 12.07 | -0.58% | |
| 12.17 | 12.20 | 11.56 | 12.14 | +1.00% | |
| 12.00 | 12.05 | 11.71 | 12.02 | +2.30% | |
| 12.25 | 12.25 | 11.65 | 11.75 | -5.32% | |
| 12.12 | 12.45 | 12.03 | 12.41 | +1.64% | |
| 12.28 | 12.32 | 12.09 | 12.21 | -1.85% | |
| 12.38 | 12.52 | 12.21 | 12.44 | +1.39% | |
| 12.33 | 12.45 | 11.95 | 12.27 | -1.68% | |
| 12.53 | 12.60 | 12.27 | 12.48 | +0.89% | |
| 12.52 | 12.55 | 12.25 | 12.37 | -0.96% | |
| 12.67 | 12.70 | 12.42 | 12.49 | -1.42% | |
| 12.31 | 12.74 | 12.29 | 12.67 | +3.01% | |
| 12.00 | 12.49 | 11.94 | 12.30 | +3.36% | |
| 11.56 | 11.95 | 11.46 | 11.90 | +2.32% | |
| 11.26 | 11.65 | 11.19 | 11.63 | +4.12% | |
| 11.16 | 11.23 | 10.96 | 11.17 | +0.09% | |
| 11.45 | 11.56 | 11.10 | 11.16 | -1.85% | |
| 11.24 | 11.54 | 11.22 | 11.37 | -0.52% | |
| 11.60 | 11.60 | 11.17 | 11.43 | -0.70% | |
| 11.85 | 11.89 | 11.49 | 11.51 | -2.21% | |
| 11.99 | 12.00 | 11.46 | 11.77 | -2.00% | |
| 11.72 | 12.09 | 11.61 | 12.01 | +2.47% | |
| 12.00 | 12.00 | 11.57 | 11.72 | -1.51% | |
| 12.06 | 12.27 | 11.67 | 11.90 | -2.54% | |
| 12.24 | 12.49 | 12.13 | 12.21 | -0.57% | |
| 12.50 | 12.54 | 12.20 | 12.28 | -0.65% | |
| 11.86 | 12.42 | 11.86 | 12.36 | +3.60% | |
| 12.90 | 12.92 | 11.90 | 11.93 | -6.76% | |
| 12.75 | 13.22 | 12.60 | 12.80 | +22.21% | |
| 9.90 | 10.83 | 9.82 | 10.47 | +5.76% | |
| 9.64 | 10.17 | 9.47 | 9.90 | -49.31% | |
| 19.37 | 19.68 | 19.16 | 19.53 | +0.67% | |
| 19.21 | 19.41 | 18.94 | 19.40 | +1.68% | |
| 19.10 | 19.44 | 18.94 | 19.08 | -0.57% | |
| 19.00 | 19.22 | 18.75 | 19.19 | +1.86% | |
| 19.16 | 19.35 | 18.73 | 18.84 | -1.41% | |
| 18.69 | 19.20 | 18.55 | 19.11 | +0.10% | |
| 19.15 | 19.50 | 19.03 | 19.09 | +0.58% | |
| 18.88 | 19.25 | 18.79 | 18.98 | 0.00% | |
| 19.00 | 19.10 | 18.35 | 18.98 | 0.00% | |
| 19.35 | 19.47 | 18.94 | 18.98 | -1.66% | |
| 18.88 | 19.41 | 18.66 | 19.30 | +1.74% | |
| 18.97 | 19.05 | 18.50 | 18.97 | +1.28% | |
| 18.62 | 19.15 | 18.62 | 18.73 | +0.54% | |
| 18.95 | 19.00 | 17.76 | 18.63 | +0.16% | |
| 18.58 | 18.78 | 18.37 | 18.60 | -0.80% | |
| 18.69 | 18.82 | 18.42 | 18.75 | +0.11% | |
| 17.82 | 18.74 | 17.70 | 18.73 | +2.07% | |
| 18.59 | 18.59 | 18.08 | 18.35 | +0.82% | |
| 17.78 | 18.26 | 17.63 | 18.20 | +3.35% | |
| 17.98 | 18.10 | 17.51 | 17.61 | -1.89% | |
| 18.30 | 18.30 | 17.82 | 17.95 | -1.97% | |
| 18.31 | 18.94 | 18.19 | 18.31 | -0.92% | |
| 18.37 | 18.87 | 18.31 | 18.48 | +1.82% | |
| 17.63 | 18.51 | 17.57 | 18.15 | +2.48% | |
| 17.82 | 18.23 | 17.53 | 17.71 | -0.06% | |
| 17.74 | 17.83 | 17.44 | 17.72 | -0.62% | |
| 17.42 | 17.97 | 17.36 | 17.83 | +0.96% | |
| 17.82 | 18.12 | 17.63 | 17.66 | -0.90% | |
| 17.65 | 18.04 | 17.65 | 17.82 | +0.91% | |
| 17.85 | 18.00 | 17.61 | 17.66 | +0.40% | |
| 17.96 | 18.36 | 17.50 | 17.59 | -1.07% | |
| 17.39 | 17.84 | 17.30 | 17.78 | +0.11% | |
| 17.50 | 17.79 | 17.50 | 17.76 | +0.62% | |
| 17.91 | 18.30 | 17.63 | 17.65 | -0.56% | |
| 17.01 | 17.92 | 16.85 | 17.75 | +3.14% | |
| 17.30 | 17.66 | 17.01 | 17.21 | -3.69% | |
| 17.26 | 17.99 | 17.17 | 17.87 | +1.77% | |
| 17.41 | 17.66 | 17.06 | 17.56 | +0.86% | |
| 17.17 | 17.60 | 16.62 | 17.41 | -2.46% | |
| 17.12 | 17.92 | 16.83 | 17.85 | +1.59% | |
| 17.00 | 17.92 | 16.50 | 17.57 | -1.40% | |
| 17.60 | 17.91 | 16.38 | 17.82 | +0.11% | |
| 17.97 | 18.19 | 17.75 | 17.80 | -0.84% | |
| 17.99 | 18.16 | 17.64 | 17.95 | +0.28% | |
| 18.77 | 18.83 | 17.51 | 17.90 | -5.64% | |
| 18.51 | 19.30 | 18.44 | 18.97 | +2.32% | |
| 18.80 | 18.90 | 18.36 | 18.54 | -1.96% | |
| 18.95 | 19.43 | 18.70 | 18.91 | -0.99% | |
| 19.05 | 19.29 | 18.68 | 19.10 | -0.52% | |
| 18.85 | 19.22 | 18.43 | 19.20 | +2.45% | |
| 19.04 | 19.47 | 18.54 | 18.74 | -2.24% | |
| 19.60 | 19.88 | 18.78 | 19.17 | -1.24% | |
| 19.45 | 19.91 | 19.34 | 19.41 | -0.10% | |
| 18.99 | 19.72 | 18.75 | 19.43 | +2.26% | |
| 18.00 | 19.12 | 17.91 | 19.00 | +7.22% | |
| 17.66 | 18.38 | 17.52 | 17.72 | -2.42% | |
| 18.83 | 18.87 | 17.62 | 18.16 | -2.47% | |
| 18.91 | 18.98 | 18.29 | 18.62 | -0.37% | |
| 17.81 | 19.10 | 17.71 | 18.69 | +3.83% | |
| 18.46 | 18.99 | 17.90 | 18.00 | -2.49% | |
| 18.78 | 18.96 | 18.04 | 18.46 | -1.76% | |
| 18.27 | 19.08 | 18.20 | 18.79 | +2.90% | |
| 18.12 | 18.62 | 18.03 | 18.26 | +1.56% | |
| 17.97 | 18.53 | 17.87 | 17.98 | +0.33% | |
| 17.92 | 18.04 | 17.70 | 17.92 | -1.05% | |
| 18.09 | 18.50 | 17.81 | 18.11 | +0.28% | |
| 18.19 | 18.22 | 17.71 | 18.06 | +0.28% | |
| 17.89 | 18.38 | 17.80 | 18.01 | -3.12% | |
| 19.13 | 19.36 | 18.12 | 18.59 | -2.67% | |
| 18.95 | 19.95 | 18.90 | 19.10 | +0.37% | |
| 19.20 | 19.54 | 18.28 | 19.03 | -2.81% | |
| 19.66 | 19.77 | 19.10 | 19.58 | +2.84% | |
| 19.20 | 19.85 | 18.78 | 19.04 | +2.92% | |
| 17.65 | 18.57 | 17.54 | 18.50 | +4.05% | |
| 17.64 | 17.94 | 17.12 | 17.78 | +0.45% | |
| 18.35 | 18.35 | 17.64 | 17.70 | -4.01% | |
| 18.58 | 18.62 | 17.91 | 18.44 | -1.02% | |
| 18.34 | 18.66 | 17.75 | 18.63 | +2.03% | |
| 18.38 | 18.44 | 17.94 | 18.26 | +0.72% | |
| 18.35 | 18.39 | 17.99 | 18.13 | -0.82% | |
| 18.12 | 18.37 | 18.01 | 18.28 | +0.72% | |
| 17.84 | 18.26 | 17.84 | 18.15 | -0.60% | |
| 18.27 | 18.32 | 17.96 | 18.26 | +0.94% | |
| 18.10 | 18.26 | 17.95 | 18.09 | -0.39% | |
| 18.24 | 18.37 | 18.01 | 18.16 | -1.14% | |
| 18.52 | 18.55 | 18.15 | 18.37 | +0.44% | |
| 17.88 | 18.40 | 17.87 | 18.29 | +2.46% | |
| 18.17 | 18.45 | 17.82 | 17.85 | +0.45% | |
| 18.43 | 18.58 | 17.62 | 17.77 | -3.16% | |
| 18.85 | 18.94 | 18.26 | 18.35 | -3.57% | |
| 19.66 | 19.82 | 18.98 | 19.03 | -2.11% | |
| 20.50 | 20.53 | 19.16 | 19.44 | -5.40% | |
| 20.43 | 20.55 | 19.51 | 20.55 | +2.04% | |
| 19.85 | 20.41 | 19.68 | 20.14 | +1.05% | |
| 19.71 | 20.07 | 19.65 | 19.93 | +0.91% | |
| 19.50 | 19.97 | 19.11 | 19.75 | +3.03% | |
| 19.08 | 19.18 | 18.69 | 19.17 | +1.81% | |
| 18.96 | 19.06 | 18.61 | 18.83 | -1.00% | |
| 19.60 | 19.69 | 18.51 | 19.02 | -2.51% | |
| 19.95 | 20.10 | 19.50 | 19.51 | -0.96% | |
| 19.39 | 19.98 | 19.37 | 19.70 | -0.20% | |
| 19.75 | 19.82 | 19.53 | 19.74 | +1.08% | |
| 19.71 | 19.99 | 19.39 | 19.53 | +0.72% | |
| 18.92 | 19.43 | 18.60 | 19.39 | +2.70% | |
| 17.43 | 18.91 | 17.40 | 18.88 | +9.77% | |
| 16.56 | 17.56 | 16.24 | 17.20 | +3.80% | |
| 17.52 | 18.05 | 16.46 | 16.57 | -2.59% | |
| 16.69 | 17.28 | 16.68 | 17.01 | +2.04% | |
| 16.34 | 16.93 | 16.14 | 16.67 | +0.97% | |
| 16.60 | 17.14 | 16.29 | 16.51 | -1.61% | |
| 16.22 | 17.10 | 16.20 | 16.78 | +0.30% | |
| 17.95 | 17.95 | 16.60 | 16.73 | -5.75% | |
| 17.88 | 17.98 | 17.49 | 17.75 | +1.43% | |
| 17.00 | 17.65 | 16.94 | 17.50 | +4.23% | |
| 17.28 | 17.34 | 16.67 | 16.79 | +0.84% | |
| 16.00 | 16.82 | 15.76 | 16.65 | +2.08% | |
| 16.59 | 16.84 | 16.22 | 16.31 | -1.69% | |
| 16.04 | 16.94 | 16.04 | 16.59 | +4.14% | |
| 15.70 | 16.18 | 15.60 | 15.93 | -1.24% | |
| 17.06 | 17.13 | 15.86 | 16.13 | -6.76% | |
| 17.00 | 17.93 | 16.60 | 17.30 | +2.73% | |
| 15.42 | 17.12 | 15.42 | 16.84 | +6.92% | |
| 15.98 | 16.18 | 15.62 | 15.75 | -1.38% | |
| 16.07 | 16.14 | 15.75 | 15.97 | 0.00% | |
| 16.26 | 16.32 | 15.80 | 15.97 | +1.01% | |
| 16.24 | 16.24 | 15.75 | 15.81 | -0.32% | |
| 15.54 | 16.18 | 15.53 | 15.86 | +1.80% | |
| 15.76 | 15.99 | 15.03 | 15.58 | -0.38% | |
| 15.69 | 15.84 | 15.35 | 15.64 | -0.38% | |
| 15.45 | 15.77 | 15.28 | 15.70 | +2.75% | |
| 15.37 | 15.40 | 15.01 | 15.28 | -1.36% | |
| 15.64 | 15.87 | 15.35 | 15.49 | -0.32% | |
| 15.75 | 15.81 | 15.25 | 15.54 | +0.13% | |
| 14.75 | 15.60 | 14.75 | 15.52 | +2.11% | |
| 15.39 | 15.49 | 14.69 | 15.20 | +1.67% | |
| 15.53 | 15.73 | 14.85 | 14.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VISN chart for longer ranges.