Viasat Inc (NQ: VSAT )

50.11 USD +0.14 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 25.98 26.11 25.50 25.68 207,988 -0.17(-0.66%)
Jun 29, 2006 24.76 25.91 24.76 25.85 265,800 +1.31(+5.34%)
Jun 28, 2006 24.28 24.70 23.94 24.54 86,315 +0.52(+2.16%)
Jun 27, 2006 24.73 25.10 23.90 24.02 105,348 -0.73(-2.95%)
Jun 26, 2006 24.12 24.81 24.12 24.75 78,100 +0.73(+3.04%)
Jun 23, 2006 24.00 24.12 23.71 24.02 173,299 +0.00(+0.00%)
Jun 22, 2006 25.43 25.44 23.84 24.02 239,648 -1.48(-5.80%)
Jun 21, 2006 24.57 25.76 24.57 25.50 113,908 +0.89(+3.62%)
Jun 20, 2006 24.89 25.21 24.45 24.61 77,179 -0.23(-0.93%)
Jun 19, 2006 25.45 25.50 24.60 24.84 85,005 -0.46(-1.82%)
Jun 16, 2006 25.69 25.81 25.15 25.30 358,852 -0.45(-1.75%)
Jun 15, 2006 24.76 25.92 24.57 25.75 211,527 +1.11(+4.50%)
Jun 14, 2006 24.71 25.35 24.40 24.64 120,357 +0.01(+0.04%)
Jun 13, 2006 25.31 25.55 24.53 24.63 273,251 -0.89(-3.49%)
Jun 12, 2006 24.90 25.80 24.81 25.52 430,778 +1.27(+5.24%)
Jun 09, 2006 24.51 24.91 24.01 24.25 131,123 -0.29(-1.18%)
Jun 08, 2006 24.63 24.69 23.65 24.54 294,777 -0.21(-0.85%)
Jun 07, 2006 24.94 25.16 24.50 24.75 110,117 -0.12(-0.48%)
Jun 06, 2006 25.26 25.38 24.52 24.87 108,217 -0.39(-1.54%)
Jun 05, 2006 25.75 26.09 25.12 25.26 168,126 -0.60(-2.32%)
Jun 02, 2006 25.93 26.09 25.43 25.86 121,912 -0.05(-0.19%)
Jun 01, 2006 25.61 25.91 25.41 25.91 126,370 +0.41(+1.61%)
May 31, 2006 25.34 25.51 25.13 25.50 128,725 +0.18(+0.71%)
May 30, 2006 25.27 25.53 25.17 25.32 209,188 -0.24(-0.94%)
May 26, 2006 25.89 25.90 25.50 25.56 68,176 -0.22(-0.85%)
May 25, 2006 25.88 25.94 25.49 25.78 130,112 +0.11(+0.43%)
May 24, 2006 24.97 25.89 24.75 25.67 195,006 +0.70(+2.80%)
May 23, 2006 25.76 26.14 24.85 24.97 136,309 -0.63(-2.46%)
May 22, 2006 26.02 26.08 24.75 25.60 178,668 -0.48(-1.84%)
May 19, 2006 25.75 26.29 25.58 26.08 199,191 +0.41(+1.60%)
May 18, 2006 25.70 27.23 25.60 25.67 348,880 -0.07(-0.27%)
May 17, 2006 27.62 27.70 25.06 25.74 642,767 -2.16(-7.74%)
May 16, 2006 27.60 28.10 27.31 27.90 169,247 +0.25(+0.90%)
May 15, 2006 28.10 28.11 27.04 27.65 213,132 -0.60(-2.12%)
May 12, 2006 28.33 28.44 26.81 28.25 336,951 -0.95(-3.25%)
May 11, 2006 30.35 30.51 29.10 29.20 158,351 -1.21(-3.98%)
May 10, 2006 29.95 30.56 29.84 30.41 101,836 +0.59(+1.98%)
May 09, 2006 30.13 30.40 29.82 29.82 113,970 -0.44(-1.45%)
May 08, 2006 30.67 30.67 29.99 30.26 142,457 -0.24(-0.79%)
May 05, 2006 30.60 30.83 30.26 30.50 141,648 -0.16(-0.52%)
May 04, 2006 30.50 30.80 30.13 30.66 146,472 +0.11(+0.36%)
May 03, 2006 30.11 30.55 29.96 30.55 113,915 +0.40(+1.33%)
May 02, 2006 29.95 30.41 29.86 30.15 129,339 +0.14(+0.47%)
May 01, 2006 30.26 30.46 29.75 30.01 143,268 -0.12(-0.40%)
Apr 28, 2006 29.80 30.25 29.55 30.13 136,800 +0.31(+1.04%)
Apr 27, 2006 29.79 30.10 28.91 29.82 155,251 +0.08(+0.27%)
Apr 26, 2006 29.11 30.08 29.11 29.74 181,795 +0.73(+2.52%)
Apr 25, 2006 29.31 29.32 28.72 29.01 183,160 -0.32(-1.09%)
Apr 24, 2006 29.08 29.45 28.43 29.33 131,193 +0.25(+0.86%)
Apr 21, 2006 30.03 30.03 28.92 29.08 128,849 -0.72(-2.42%)
Apr 20, 2006 29.91 29.92 29.16 29.80 48,477 -0.01(-0.03%)
Apr 19, 2006 29.66 30.05 29.47 29.81 111,142 +0.11(+0.37%)
Apr 18, 2006 28.52 29.73 28.65 29.70 113,867 +1.18(+4.14%)
Apr 17, 2006 28.98 29.14 28.17 28.52 149,161 -0.65(-2.23%)
Apr 13, 2006 28.48 29.79 28.45 29.17 105,994 +0.60(+2.10%)
Apr 12, 2006 28.88 28.93 28.01 28.57 135,974 -0.31(-1.07%)
Apr 11, 2006 29.05 29.23 28.23 28.88 133,882 -0.10(-0.35%)
Apr 10, 2006 29.02 29.28 28.66 28.98 83,023 -0.04(-0.14%)
Apr 07, 2006 29.79 29.97 28.70 29.02 140,076 -0.76(-2.55%)
Apr 06, 2006 29.17 30.00 29.11 29.78 287,542 +0.53(+1.81%)
Apr 05, 2006 28.71 29.57 28.65 29.25 171,225 +0.61(+2.13%)
Apr 04, 2006 28.73 28.99 28.58 28.64 109,080 +0.05(+0.17%)
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.