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 (%)
May 31, 2017 65.69 65.72 64.40 65.25 512,063 -0.45(-0.68%)
May 30, 2017 65.80 66.48 65.27 65.70 298,540 -0.48(-0.73%)
May 26, 2017 66.65 67.23 66.03 66.18 579,528 -0.71(-1.06%)
May 25, 2017 66.00 67.05 65.30 66.89 492,204 +1.14(+1.73%)
May 24, 2017 66.84 66.84 63.35 65.75 1,392,625 +3.11(+4.96%)
May 23, 2017 64.13 64.83 62.54 62.64 811,925 -1.21(-1.90%)
May 22, 2017 64.25 64.75 63.80 63.85 669,232 -0.30(-0.47%)
May 19, 2017 63.37 64.70 63.37 64.15 294,598 +0.82(+1.29%)
May 18, 2017 64.19 64.19 63.03 63.33 272,140 -0.99(-1.54%)
May 17, 2017 64.51 64.74 63.59 64.32 276,148 -0.85(-1.30%)
May 16, 2017 65.73 65.73 65.09 65.17 215,805 -0.24(-0.37%)
May 15, 2017 64.34 65.69 64.34 65.41 292,693 +1.16(+1.81%)
May 12, 2017 64.84 64.84 64.18 64.25 214,272 -0.73(-1.12%)
May 11, 2017 65.00 65.72 64.61 64.98 142,039 -0.29(-0.44%)
May 10, 2017 64.99 65.50 64.82 65.27 275,898 +0.13(+0.20%)
May 09, 2017 65.64 65.64 64.95 65.14 182,915 -0.41(-0.63%)
May 08, 2017 65.31 65.81 65.22 65.55 329,227 +0.06(+0.09%)
May 05, 2017 64.93 65.54 64.54 65.49 223,328 +0.80(+1.24%)
May 04, 2017 64.17 64.80 64.00 64.69 226,808 +0.64(+1.00%)
May 03, 2017 64.04 64.31 63.61 64.05 242,785 -0.33(-0.51%)
May 02, 2017 64.27 64.55 63.81 64.38 222,978 +0.08(+0.12%)
May 01, 2017 64.00 64.67 63.72 64.30 206,892 +0.27(+0.42%)
Apr 28, 2017 65.29 65.29 63.96 64.03 644,731 -1.23(-1.88%)
Apr 27, 2017 65.42 65.98 65.24 65.26 215,348 +0.01(+0.02%)
Apr 26, 2017 65.36 66.07 65.01 65.25 341,859 -0.27(-0.41%)
Apr 25, 2017 64.61 65.72 64.61 65.52 277,369 +1.16(+1.80%)
Apr 24, 2017 63.92 64.39 63.28 64.36 202,988 +1.24(+1.96%)
Apr 21, 2017 63.60 63.76 63.04 63.12 181,173 -0.49(-0.77%)
Apr 20, 2017 62.80 63.76 62.58 63.61 252,061 +1.02(+1.63%)
Apr 19, 2017 62.69 63.27 62.55 62.59 281,564 +0.20(+0.32%)
Apr 18, 2017 62.27 62.48 61.98 62.39 175,385 -0.25(-0.40%)
Apr 17, 2017 61.91 62.68 61.85 62.64 201,877 +0.73(+1.18%)
Apr 13, 2017 62.52 62.90 61.88 61.91 237,834 -0.62(-0.99%)
Apr 12, 2017 63.30 63.51 62.47 62.53 209,651 -0.85(-1.34%)
Apr 11, 2017 63.08 63.49 62.89 63.38 217,465 -0.01(-0.02%)
Apr 10, 2017 63.28 63.75 62.95 63.39 193,953 +0.11(+0.17%)
Apr 07, 2017 63.01 63.63 63.01 63.28 194,653 +0.01(+0.02%)
Apr 06, 2017 62.30 63.56 62.30 63.27 478,621 +0.94(+1.51%)
Apr 05, 2017 63.31 63.56 62.30 62.33 253,983 -0.84(-1.33%)
Apr 04, 2017 62.97 63.58 62.72 63.17 256,381 -0.04(-0.06%)
Apr 03, 2017 64.04 64.17 62.99 63.21 352,985 -0.61(-0.96%)
Mar 31, 2017 63.00 63.93 62.99 63.82 533,203 +0.74(+1.17%)
Mar 30, 2017 62.97 63.25 62.80 63.08 293,015 +0.14(+0.22%)
Mar 29, 2017 62.73 62.96 62.43 62.94 201,675 +0.17(+0.27%)
Mar 28, 2017 62.93 63.41 62.25 62.77 309,005 -0.45(-0.71%)
Mar 27, 2017 63.00 63.39 62.69 63.22 211,488 -0.42(-0.66%)
Mar 24, 2017 64.16 64.48 63.33 63.64 257,118 -0.45(-0.70%)
Mar 23, 2017 64.01 64.65 63.83 64.09 310,411 +0.06(+0.09%)
Mar 22, 2017 64.28 64.35 63.59 64.03 305,355 -0.39(-0.61%)
Mar 21, 2017 64.87 65.07 64.39 64.42 718,243 -0.28(-0.43%)
Mar 20, 2017 64.65 65.07 64.58 64.70 391,206 -0.34(-0.52%)
Mar 17, 2017 65.18 65.42 64.98 65.04 934,969 -0.20(-0.31%)
Mar 16, 2017 65.12 65.57 65.00 65.24 1,186,764 +0.11(+0.17%)
Mar 15, 2017 65.14 65.27 64.74 65.13 1,308,234 +0.34(+0.52%)
Mar 14, 2017 65.04 65.52 64.77 64.79 425,036 -0.51(-0.78%)
Mar 13, 2017 65.34 65.84 65.18 65.30 421,733 -0.29(-0.44%)
Mar 10, 2017 66.27 66.44 65.32 65.59 276,787 -0.22(-0.33%)
Mar 09, 2017 65.09 66.36 65.07 65.81 332,494 +0.92(+1.42%)
Mar 08, 2017 66.29 67.31 64.80 64.89 636,763 -1.19(-1.80%)
Mar 07, 2017 68.53 69.11 65.94 66.08 958,556 -2.58(-3.76%)
Mar 06, 2017 68.39 69.02 68.25 68.66 275,532 -0.13(-0.19%)
Mar 03, 2017 68.70 69.06 68.26 68.79 378,985 +0.09(+0.13%)
Mar 02, 2017 68.96 69.08 68.49 68.70 526,054 -0.32(-0.46%)
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.