Viasat Inc (NQ: VSAT )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	42.72	43.32	41.02	42.00	625,500	-0.96(-2.23%)
May 28, 2020	44.09	45.66	42.58	42.96	765,894	-1.12(-2.54%)
May 27, 2020	44.63	45.95	42.50	44.08	1,502,995	-3.65(-7.65%)
May 26, 2020	45.25	48.00	44.60	47.73	994,619	+5.58(+13.24%)
May 22, 2020	42.86	43.74	40.44	42.15	468,700	+0.32(+0.77%)
May 21, 2020	40.60	42.54	38.78	41.83	766,827	+0.97(+2.37%)
May 20, 2020	39.06	41.04	38.77	40.86	498,499	+2.79(+7.33%)
May 19, 2020	38.66	39.17	37.68	38.07	525,162	-0.59(-1.53%)
May 18, 2020	36.73	39.03	36.73	38.66	650,643	+3.56(+10.14%)
May 15, 2020	34.26	35.45	33.89	35.10	504,000	+0.55(+1.59%)
May 14, 2020	34.13	35.63	32.85	34.55	510,939	-0.43(-1.23%)
May 13, 2020	36.44	36.89	34.10	34.98	541,732	-1.94(-5.25%)
May 12, 2020	39.10	39.49	36.87	36.92	436,764	-2.02(-5.19%)
May 11, 2020	40.34	40.39	38.74	38.94	521,507	-2.34(-5.67%)
May 08, 2020	40.28	41.34	39.91	41.28	463,700	+1.91(+4.85%)
May 07, 2020	38.49	39.74	38.34	39.37	480,331	+1.49(+3.93%)
May 06, 2020	39.90	40.32	37.81	37.88	391,616	-1.95(-4.90%)
May 05, 2020	40.73	41.54	39.67	39.83	259,233	+0.45(+1.14%)
May 04, 2020	39.72	40.51	38.79	39.38	296,298	-1.14(-2.81%)
May 01, 2020	41.43	41.61	39.77	40.52	352,600	-1.88(-4.43%)
Apr 30, 2020	45.17	45.17	42.08	42.40	387,325	-3.15(-6.92%)
Apr 29, 2020	44.07	46.17	43.58	45.55	354,039	+2.58(+6.00%)
Apr 28, 2020	43.65	44.02	42.48	42.97	328,369	+0.46(+1.08%)
Apr 27, 2020	41.51	44.39	41.51	42.51	366,816	+1.21(+2.93%)
Apr 24, 2020	41.40	42.00	40.66	41.30	305,500	-0.22(-0.53%)
Apr 23, 2020	40.97	42.34	40.65	41.52	296,105	+0.77(+1.89%)
Apr 22, 2020	40.44	41.18	39.58	40.75	198,578	+1.46(+3.72%)
Apr 21, 2020	40.39	41.30	38.97	39.29	231,776	-2.46(-5.89%)
Apr 20, 2020	40.80	42.55	40.24	41.75	340,646	+0.68(+1.66%)
Apr 17, 2020	40.89	41.98	40.76	41.07	306,900	+1.95(+4.98%)
Apr 16, 2020	40.39	40.45	38.43	39.12	334,942	-1.26(-3.12%)
Apr 15, 2020	41.97	42.05	39.89	40.38	358,231	-2.78(-6.44%)
Apr 14, 2020	42.92	44.80	42.76	43.16	423,488	+1.24(+2.96%)
Apr 13, 2020	43.78	43.89	41.62	41.92	523,632	-2.77(-6.20%)
Apr 09, 2020	44.44	45.54	43.74	44.69	439,200	+1.62(+3.76%)
Apr 08, 2020	40.41	43.57	39.74	43.07	496,161	+3.44(+8.68%)
Apr 07, 2020	40.14	41.66	39.54	39.63	682,375	+1.72(+4.54%)
Apr 06, 2020	35.14	37.98	35.14	37.91	557,670	+5.02(+15.26%)
Apr 03, 2020	34.08	34.46	32.41	32.89	480,600	-1.29(-3.77%)
Apr 02, 2020	32.84	35.12	32.08	34.18	687,903	+1.29(+3.92%)
Apr 01, 2020	34.23	34.77	31.61	32.89	645,791	-3.03(-8.44%)
Mar 31, 2020	38.30	38.59	35.17	35.92	1,111,523	-2.59(-6.73%)
Mar 30, 2020	38.20	38.88	36.77	38.51	547,430	-0.15(-0.39%)
Mar 27, 2020	38.80	39.42	37.68	38.66	614,900	-1.68(-4.16%)
Mar 26, 2020	39.20	40.68	38.29	40.34	599,587	+1.94(+5.05%)
Mar 25, 2020	36.23	39.64	34.30	38.40	909,271	+2.78(+7.80%)
Mar 24, 2020	29.02	36.22	29.01	35.62	1,088,240	+8.16(+29.72%)
Mar 23, 2020	28.72	29.93	25.10	27.46	1,136,842	-0.76(-2.69%)
Mar 20, 2020	32.00	33.50	28.00	28.22	1,144,900	-3.60(-11.31%)
Mar 19, 2020	29.59	32.46	29.00	31.82	1,629,394	+2.01(+6.74%)
Mar 18, 2020	37.81	38.24	25.71	29.81	1,628,086	-9.88(-24.89%)
Mar 17, 2020	39.20	42.92	37.74	39.69	782,781	+1.56(+4.09%)
Mar 16, 2020	38.63	40.97	37.69	38.13	620,860	-4.90(-11.39%)
Mar 13, 2020	45.18	46.99	40.56	43.03	782,700	-0.30(-0.69%)
Mar 12, 2020	45.16	46.01	42.74	43.33	605,869	-4.60(-9.60%)
Mar 11, 2020	48.94	49.47	47.51	47.93	541,452	-2.07(-4.14%)
Mar 10, 2020	48.96	50.39	48.17	50.00	509,419	+2.33(+4.89%)
Mar 09, 2020	49.50	49.50	46.66	47.67	760,849	-4.36(-8.38%)
Mar 06, 2020	53.10	53.16	50.80	52.03	854,700	-1.94(-3.59%)
Mar 05, 2020	58.08	58.08	52.19	53.97	857,968	-3.45(-6.01%)
Mar 04, 2020	59.46	59.62	57.00	57.42	507,779	-1.61(-2.73%)
Mar 03, 2020	58.81	60.07	58.08	59.03	1,023,347	+0.01(+0.02%)

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.