Viasat Inc (NQ: VSAT )

43.90 USD -2.20 (-4.77%)
Streaming Delayed Price Updated: 1:36 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 20.96 21.60 20.85 21.54 286,800 +0.64(+3.06%)
May 29, 2008 20.20 21.05 20.15 20.90 190,000 +0.60(+2.96%)
May 28, 2008 19.75 20.32 19.29 20.30 256,168 +0.71(+3.62%)
May 27, 2008 19.40 19.66 19.26 19.59 117,620 +0.26(+1.35%)
May 26, 2008 19.42 19.51 19.06 19.33 253,184 +0.00(+0.00%)
May 23, 2008 19.42 19.51 19.06 19.33 253,184 -0.12(-0.62%)
May 22, 2008 19.32 19.83 19.25 19.45 118,852 +0.16(+0.83%)
May 21, 2008 19.77 19.90 19.24 19.29 102,327 -0.43(-2.18%)
May 20, 2008 19.52 19.95 19.52 19.72 195,973 +0.08(+0.41%)
May 19, 2008 20.10 20.14 19.58 19.64 204,690 -0.52(-2.58%)
May 16, 2008 20.54 20.54 19.91 20.16 178,389 -0.32(-1.56%)
May 15, 2008 20.16 20.66 19.95 20.48 287,604 +0.30(+1.49%)
May 14, 2008 20.71 21.12 20.11 20.18 250,462 -0.61(-2.93%)
May 13, 2008 20.84 21.06 20.55 20.79 185,381 +0.18(+0.87%)
May 12, 2008 21.65 21.83 20.54 20.61 274,469 -1.12(-5.15%)
May 09, 2008 21.62 21.80 21.47 21.73 113,507 -0.07(-0.32%)
May 08, 2008 22.15 22.15 21.52 21.80 201,018 -0.24(-1.09%)
May 07, 2008 22.58 22.90 21.86 22.04 67,667 -0.47(-2.09%)
May 06, 2008 21.87 22.61 21.53 22.51 160,260 +0.49(+2.23%)
May 05, 2008 22.48 22.51 21.90 22.02 80,631 -0.48(-2.13%)
May 02, 2008 22.62 22.83 22.37 22.50 103,027 +0.10(+0.45%)
May 01, 2008 22.06 22.89 22.05 22.40 133,594 +0.30(+1.36%)
Apr 30, 2008 22.44 22.68 22.03 22.10 81,103 -0.24(-1.07%)
Apr 29, 2008 22.29 22.50 22.13 22.34 56,191 +0.03(+0.13%)
Apr 28, 2008 22.01 22.48 21.94 22.31 109,014 +0.31(+1.41%)
Apr 25, 2008 22.00 22.07 21.53 22.00 69,548 +0.02(+0.09%)
Apr 24, 2008 21.55 22.05 21.08 21.98 106,941 +0.52(+2.42%)
Apr 23, 2008 21.60 21.70 21.07 21.46 68,168 -0.04(-0.19%)
Apr 22, 2008 22.25 22.42 21.30 21.50 148,418 -0.52(-2.36%)
Apr 21, 2008 21.77 22.15 21.65 22.02 83,718 +0.11(+0.50%)
Apr 18, 2008 21.32 22.87 21.08 21.91 329,394 +0.95(+4.53%)
Apr 17, 2008 21.42 21.44 20.96 20.96 102,131 -0.51(-2.38%)
Apr 16, 2008 21.07 21.50 20.92 21.47 120,881 +0.65(+3.12%)
Apr 15, 2008 20.68 20.85 20.45 20.82 131,933 +0.24(+1.17%)
Apr 14, 2008 20.51 21.03 20.16 20.58 99,808 +0.06(+0.29%)
Apr 11, 2008 21.58 21.58 20.37 20.52 156,124 -1.23(-5.66%)
Apr 10, 2008 21.45 21.90 21.27 21.75 116,449 +0.34(+1.59%)
Apr 09, 2008 22.45 22.56 21.24 21.41 90,831 -0.98(-4.38%)
Apr 08, 2008 21.92 22.43 21.85 22.39 107,995 +0.31(+1.40%)
Apr 07, 2008 22.50 22.60 22.01 22.08 132,015 -0.20(-0.90%)
Apr 04, 2008 22.16 22.78 22.03 22.28 105,040 +0.09(+0.41%)
Apr 03, 2008 22.21 22.40 21.88 22.19 126,239 -0.12(-0.54%)
Apr 02, 2008 22.44 22.80 22.27 22.31 178,169 -0.19(-0.84%)
Apr 01, 2008 22.00 22.50 21.83 22.50 108,019 +0.78(+3.59%)
Mar 31, 2008 21.64 22.40 21.50 21.72 227,828 +0.09(+0.42%)
Mar 28, 2008 21.78 21.97 21.45 21.63 149,688 -0.15(-0.69%)
Mar 27, 2008 21.41 22.12 21.15 21.78 305,697 +0.44(+2.06%)
Mar 26, 2008 22.08 22.39 21.26 21.34 289,152 -0.84(-3.79%)
Mar 25, 2008 22.28 22.28 21.72 22.18 212,897 -0.14(-0.63%)
Mar 24, 2008 21.99 22.40 21.79 22.32 235,097 +0.40(+1.82%)
Mar 21, 2008 21.72 22.24 21.34 21.92 419,522 +0.00(+0.00%)
Mar 20, 2008 21.72 22.24 21.34 21.92 419,522 +0.42(+1.95%)
Mar 19, 2008 22.42 22.48 21.50 21.50 139,647 -0.85(-3.80%)
Mar 18, 2008 21.10 22.63 20.59 22.35 162,628 +1.70(+8.23%)
Mar 17, 2008 20.72 21.24 20.26 20.65 124,274 -0.22(-1.05%)
Mar 14, 2008 21.65 21.96 20.61 20.87 223,311 -0.68(-3.16%)
Mar 13, 2008 20.57 21.62 20.36 21.55 177,075 +0.70(+3.36%)
Mar 12, 2008 20.84 21.49 20.57 20.85 189,019 +0.04(+0.19%)
Mar 11, 2008 20.46 20.87 19.91 20.81 310,137 +0.87(+4.36%)
Mar 10, 2008 20.35 20.36 19.87 19.94 169,521 -0.30(-1.48%)
Mar 07, 2008 20.46 20.74 20.08 20.24 197,634 -0.49(-2.36%)
Mar 06, 2008 21.48 21.63 20.71 20.73 187,295 -0.84(-3.89%)
Mar 05, 2008 21.55 21.99 21.35 21.57 262,587 +0.22(+1.03%)
Mar 04, 2008 20.82 21.39 20.82 21.35 235,101 +0.35(+1.67%)
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.