Viasat Inc (NQ: VSAT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.77	20.77	20.29	20.29	88,524	-0.46(-2.22%)
May 27, 2005	20.87	20.92	20.31	20.75	151,057	-0.22(-1.05%)
May 26, 2005	20.79	21.01	20.57	20.97	190,990	+0.26(+1.26%)
May 25, 2005	20.69	21.09	20.36	20.71	121,135	-0.08(-0.38%)
May 24, 2005	20.27	20.79	20.27	20.79	46,100	+0.35(+1.71%)
May 23, 2005	20.10	20.68	20.10	20.44	168,697	+0.17(+0.84%)
May 20, 2005	20.40	20.45	19.99	20.27	94,029	-0.13(-0.64%)
May 19, 2005	20.05	20.43	20.04	20.40	82,117	+0.35(+1.75%)
May 18, 2005	19.90	20.09	19.83	20.05	133,300	+0.28(+1.42%)
May 17, 2005	19.81	19.88	19.32	19.77	200,189	-0.20(-1.00%)
May 16, 2005	19.21	20.00	18.99	19.97	398,854	+0.53(+2.73%)
May 13, 2005	19.40	19.87	19.05	19.44	607,705	+0.46(+2.42%)
May 12, 2005	18.43	18.99	18.43	18.98	168,511	+0.49(+2.65%)
May 11, 2005	18.23	18.55	17.84	18.49	120,343	+0.17(+0.93%)
May 10, 2005	17.94	18.51	17.94	18.32	179,364	+0.22(+1.22%)
May 09, 2005	17.50	18.35	17.34	18.10	312,415	+0.47(+2.67%)
May 06, 2005	18.01	18.01	17.60	17.63	68,764	-0.20(-1.12%)
May 05, 2005	17.91	18.00	17.63	17.83	93,360	-0.12(-0.67%)
May 04, 2005	17.47	18.33	17.43	17.95	141,661	+0.45(+2.57%)
May 03, 2005	17.82	17.94	17.30	17.50	221,310	-0.41(-2.29%)
May 02, 2005	17.94	18.23	17.82	17.91	138,549	+0.10(+0.56%)
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	20.02	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%)

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.