Viasat Inc (NQ: VSAT )

44.50 USD -1.49 (-3.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 72.93 73.69 72.76 73.19 426,700 +0.22(+0.31%)
Dec 30, 2019 73.18 73.22 72.69 72.97 277,799 -0.07(-0.10%)
Dec 27, 2019 73.94 73.94 72.36 73.04 218,500 -0.70(-0.95%)
Dec 26, 2019 73.84 74.26 73.47 73.74 100,628 -0.06(-0.08%)
Dec 24, 2019 73.14 74.11 72.58 73.80 111,200 +0.82(+1.12%)
Dec 23, 2019 72.10 73.44 71.86 72.98 238,917 +0.33(+0.45%)
Dec 20, 2019 72.23 72.92 71.72 72.65 455,400 +0.61(+0.85%)
Dec 19, 2019 71.72 72.34 71.42 72.04 149,639 +0.46(+0.64%)
Dec 18, 2019 71.95 72.17 71.43 71.58 285,562 -0.47(-0.65%)
Dec 17, 2019 72.18 72.50 71.03 72.05 196,677 -0.12(-0.17%)
Dec 16, 2019 72.20 72.85 71.77 72.17 218,121 +0.44(+0.61%)
Dec 13, 2019 71.88 72.24 71.19 71.73 281,000 -0.33(-0.46%)
Dec 12, 2019 71.66 72.59 71.58 72.06 169,276 +0.62(+0.87%)
Dec 11, 2019 71.53 71.68 70.70 71.44 152,962 +0.12(+0.17%)
Dec 10, 2019 71.36 71.73 71.09 71.32 259,404 -0.21(-0.29%)
Dec 09, 2019 72.36 72.49 71.41 71.53 272,206 -0.72(-1.00%)
Dec 06, 2019 72.48 72.92 71.70 72.25 289,800 +0.25(+0.35%)
Dec 05, 2019 72.26 72.82 71.51 72.00 347,877 -0.32(-0.44%)
Dec 04, 2019 72.37 73.50 72.30 72.32 224,086 -0.11(-0.15%)
Dec 03, 2019 72.81 73.22 71.65 72.43 225,938 -0.91(-1.24%)
Dec 02, 2019 73.50 73.69 72.77 73.34 357,936 -0.16(-0.22%)
Nov 29, 2019 73.57 73.77 73.29 73.50 165,400 -0.21(-0.28%)
Nov 27, 2019 73.62 73.86 73.33 73.71 221,600 +0.14(+0.19%)
Nov 26, 2019 73.19 74.24 73.05 73.57 343,177 +0.09(+0.12%)
Nov 25, 2019 73.32 73.86 73.23 73.48 407,916 +0.12(+0.16%)
Nov 22, 2019 73.08 74.15 72.85 73.36 287,100 +0.35(+0.48%)
Nov 21, 2019 73.33 73.72 72.13 73.01 333,945 -0.99(-1.34%)
Nov 20, 2019 73.71 74.43 73.24 74.00 412,663 +0.00(+0.00%)
Nov 19, 2019 74.02 75.91 71.88 74.00 431,903 +0.00(+0.00%)
Nov 18, 2019 73.26 75.00 72.52 74.00 566,321 +2.17(+3.02%)
Nov 15, 2019 71.53 71.92 70.75 71.83 331,100 +0.66(+0.93%)
Nov 14, 2019 71.54 71.62 70.83 71.17 236,359 -0.77(-1.07%)
Nov 13, 2019 71.24 72.15 71.17 71.94 448,212 +0.36(+0.50%)
Nov 12, 2019 70.65 71.71 70.65 71.58 317,211 +0.59(+0.83%)
Nov 11, 2019 70.14 71.10 69.81 70.99 347,600 +0.28(+0.40%)
Nov 08, 2019 77.80 77.80 70.20 70.71 619,700 +4.30(+6.47%)
Nov 07, 2019 67.99 68.47 66.02 66.41 451,168 -1.09(-1.61%)
Nov 06, 2019 67.76 68.04 66.49 67.50 300,944 +0.07(+0.10%)
Nov 05, 2019 67.00 68.16 66.39 67.43 224,762 +0.50(+0.75%)
Nov 04, 2019 68.58 68.58 66.67 66.93 237,026 -1.27(-1.86%)
Nov 01, 2019 68.76 69.86 67.90 68.20 232,600 -0.64(-0.93%)
Oct 31, 2019 70.03 70.21 67.76 68.84 255,982 -1.24(-1.77%)
Oct 30, 2019 70.45 70.45 69.70 70.08 111,133 -0.22(-0.31%)
Oct 29, 2019 70.13 70.34 69.55 70.30 209,971 +0.22(+0.31%)
Oct 28, 2019 70.10 70.77 69.81 70.08 153,231 +0.17(+0.24%)
Oct 25, 2019 69.89 71.11 69.60 69.91 107,500 -0.14(-0.20%)
Oct 24, 2019 70.62 70.62 69.47 70.05 156,060 -0.47(-0.67%)
Oct 23, 2019 71.24 71.26 69.92 70.52 214,644 -0.62(-0.87%)
Oct 22, 2019 72.16 72.28 70.92 71.14 207,786 -0.77(-1.07%)
Oct 21, 2019 71.62 72.33 71.18 71.91 231,799 +0.40(+0.56%)
Oct 18, 2019 72.10 72.43 71.31 71.51 141,100 -0.87(-1.20%)
Oct 17, 2019 71.87 72.81 71.86 72.38 183,828 +0.80(+1.12%)
Oct 16, 2019 71.15 72.21 71.15 71.58 183,146 +0.27(+0.38%)
Oct 15, 2019 71.54 72.15 71.24 71.31 146,391 +0.05(+0.07%)
Oct 14, 2019 70.80 71.59 70.67 71.26 156,051 +0.24(+0.34%)
Oct 11, 2019 71.45 72.31 70.66 71.02 255,000 +0.00(+0.00%)
Oct 10, 2019 71.15 71.69 70.60 71.02 202,557 +0.01(+0.01%)
Oct 09, 2019 71.43 71.75 70.79 71.01 226,645 +0.06(+0.08%)
Oct 08, 2019 71.02 71.42 70.51 70.95 306,709 -0.35(-0.49%)
Oct 07, 2019 70.78 71.73 70.78 71.30 347,012 +0.54(+0.76%)
Oct 04, 2019 70.64 70.99 69.13 70.76 418,800 +0.12(+0.17%)
Oct 03, 2019 70.73 71.37 69.96 70.64 355,086 -0.24(-0.34%)
Oct 02, 2019 71.30 72.77 69.89 70.88 267,248 -1.10(-1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.