Viasat Inc (NQ: VSAT )

54.98 USD +0.13 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 18.28 18.35 17.67 17.81 215,243 -0.49(-2.68%)
Apr 28, 2005 18.66 18.78 18.28 18.30 158,471 -0.45(-2.40%)
Apr 27, 2005 18.33 19.03 18.00 18.75 132,550 +0.27(+1.46%)
Apr 26, 2005 18.02 18.81 17.72 18.48 294,193 +0.19(+1.04%)
Apr 25, 2005 18.41 18.41 18.06 18.29 107,638 +0.10(+0.55%)
Apr 22, 2005 18.57 18.58 17.99 18.19 115,801 -0.55(-2.93%)
Apr 21, 2005 17.96 19.00 17.96 18.74 146,912 +0.84(+4.69%)
Apr 20, 2005 18.23 18.40 17.85 17.90 225,978 -0.40(-2.19%)
Apr 19, 2005 18.12 18.35 17.91 18.30 194,267 +0.18(+0.99%)
Apr 18, 2005 18.11 18.61 17.99 18.12 124,576 -0.13(-0.71%)
Apr 15, 2005 18.47 18.72 18.11 18.25 150,983 -0.22(-1.19%)
Apr 14, 2005 19.00 19.10 18.33 18.47 147,225 -0.56(-2.94%)
Apr 13, 2005 18.96 19.19 18.95 19.03 228,580 -0.03(-0.16%)
Apr 12, 2005 18.81 19.35 18.59 19.06 349,224 +0.09(+0.47%)
Apr 11, 2005 19.30 19.45 18.91 18.97 133,371 -0.48(-2.47%)
Apr 08, 2005 19.56 19.69 19.32 19.45 161,735 -0.15(-0.77%)
Apr 07, 2005 19.40 19.86 19.25 19.60 229,614 +0.21(+1.08%)
Apr 06, 2005 19.30 19.71 19.30 19.39 351,037 +0.11(+0.57%)
Apr 05, 2005 18.66 19.50 18.66 19.28 318,842 +0.53(+2.83%)
Apr 04, 2005 18.25 18.87 17.70 18.75 177,075 +0.51(+2.80%)
Apr 01, 2005 18.93 19.04 18.22 18.24 419,525 -0.45(-2.41%)
Mar 31, 2005 19.11 19.20 18.54 18.69 443,950 -0.52(-2.71%)
Mar 30, 2005 18.50 19.22 18.50 19.21 223,312 +0.81(+4.40%)
Mar 29, 2005 18.53 18.75 18.38 18.40 165,714 -0.01(-0.05%)
Mar 28, 2005 19.00 19.25 18.33 18.41 263,709 -0.55(-2.90%)
Mar 24, 2005 18.20 19.09 18.20 18.96 299,079 +0.81(+4.46%)
Mar 23, 2005 18.80 18.89 17.81 18.15 324,687 -0.78(-4.12%)
Mar 22, 2005 18.50 19.56 18.50 18.93 243,313 +0.27(+1.45%)
Mar 21, 2005 17.63 18.71 17.51 18.66 445,899 +1.12(+6.39%)
Mar 18, 2005 17.88 17.96 17.41 17.54 300,439 -0.31(-1.74%)
Mar 17, 2005 17.80 18.13 17.53 17.85 448,630 +0.05(+0.28%)
Mar 16, 2005 17.99 18.08 17.74 17.80 240,946 -0.22(-1.22%)
Mar 15, 2005 18.00 18.34 17.97 18.02 215,621 -0.04(-0.22%)
Mar 14, 2005 18.27 18.48 17.46 18.06 459,969 -0.22(-1.20%)
Mar 11, 2005 18.22 18.55 18.00 18.28 238,232 -0.04(-0.22%)
Mar 10, 2005 18.04 18.60 18.04 18.32 400,661 +0.26(+1.44%)
Mar 09, 2005 18.30 18.32 17.54 18.06 305,263 -0.29(-1.58%)
Mar 08, 2005 19.35 19.37 18.31 18.35 412,330 -1.40(-7.09%)
Mar 07, 2005 19.81 20.16 19.62 19.75 109,655 -0.08(-0.40%)
Mar 04, 2005 19.35 19.89 19.28 19.83 114,102 +0.46(+2.37%)
Mar 03, 2005 20.01 20.04 19.11 19.37 216,859 -0.71(-3.54%)
Mar 02, 2005 19.90 20.32 19.90 20.08 121,922 +0.08(+0.40%)
Mar 01, 2005 20.05 20.26 19.85 20.00 149,702 +0.12(+0.60%)
Feb 28, 2005 20.00 20.00 19.30 19.88 169,739 +0.07(+0.35%)
Feb 25, 2005 19.65 20.50 19.65 19.81 161,268 +0.08(+0.41%)
Feb 24, 2005 19.90 20.03 19.63 19.73 125,218 -0.27(-1.35%)
Feb 23, 2005 19.91 20.20 19.82 20.00 259,342 +0.08(+0.40%)
Feb 22, 2005 19.81 20.28 19.70 19.92 299,710 -0.13(-0.65%)
Feb 18, 2005 20.53 20.56 19.92 20.05 177,386 -0.31(-1.52%)
Feb 17, 2005 21.20 21.30 20.22 20.36 196,657 -0.73(-3.48%)
Feb 16, 2005 21.40 21.54 20.79 21.09 166,046 -0.36(-1.66%)
Feb 15, 2005 21.60 21.99 21.07 21.45 165,424 -0.08(-0.37%)
Feb 14, 2005 21.54 21.80 21.07 21.53 116,319 +0.16(+0.75%)
Feb 11, 2005 19.98 21.60 19.77 21.37 303,202 +1.36(+6.80%)
Feb 10, 2005 20.24 20.85 18.55 20.01 999,962 -0.65(-3.15%)
Feb 09, 2005 21.99 22.18 20.57 20.66 191,472 -1.43(-6.47%)
Feb 08, 2005 21.40 22.15 21.40 22.09 193,468 +0.51(+2.36%)
Feb 07, 2005 21.43 21.74 21.20 21.58 138,084 +0.01(+0.05%)
Feb 04, 2005 22.20 22.37 21.45 21.57 229,198 -1.02(-4.52%)
Feb 03, 2005 22.50 22.80 22.30 22.59 114,355 -0.21(-0.92%)
Feb 02, 2005 22.52 22.80 22.30 22.80 82,381 +0.03(+0.13%)
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.