Viasat Inc (NQ: VSAT )

48.06 USD -0.37 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 60.77 61.06 59.50 60.26 291,535 -0.19(-0.31%)
Jun 29, 2015 60.91 61.69 60.11 60.45 215,038 -1.11(-1.80%)
Jun 26, 2015 62.75 62.75 61.17 61.56 308,916 -0.93(-1.49%)
Jun 25, 2015 63.00 63.00 62.15 62.49 119,538 -0.21(-0.33%)
Jun 24, 2015 63.74 63.74 62.37 62.70 115,654 -1.09(-1.71%)
Jun 23, 2015 63.66 63.85 62.89 63.79 119,048 +0.19(+0.30%)
Jun 22, 2015 63.66 63.79 63.14 63.60 128,973 +0.21(+0.33%)
Jun 19, 2015 63.11 63.74 62.29 63.39 276,520 +0.40(+0.64%)
Jun 18, 2015 62.40 63.40 62.03 62.99 205,548 +0.74(+1.19%)
Jun 17, 2015 62.91 62.99 62.15 62.25 93,011 -0.42(-0.67%)
Jun 16, 2015 62.04 63.32 62.04 62.67 119,339 +0.43(+0.69%)
Jun 15, 2015 62.53 63.08 62.10 62.24 180,752 -1.31(-2.06%)
Jun 12, 2015 62.62 63.55 62.62 63.55 156,901 +0.87(+1.39%)
Jun 11, 2015 62.93 63.05 62.13 62.68 157,499 -0.01(-0.02%)
Jun 10, 2015 62.78 63.34 62.47 62.69 239,628 +0.08(+0.13%)
Jun 09, 2015 62.62 62.78 61.65 62.61 526,952 -0.13(-0.21%)
Jun 08, 2015 63.38 63.63 62.43 62.74 239,580 -0.76(-1.20%)
Jun 05, 2015 63.52 63.62 62.59 63.50 191,716 +0.00(+0.00%)
Jun 04, 2015 63.80 64.27 63.25 63.50 142,081 -0.98(-1.52%)
Jun 03, 2015 64.04 64.48 63.57 64.48 139,488 +0.53(+0.83%)
Jun 02, 2015 63.02 64.57 63.02 63.95 185,520 +0.62(+0.98%)
Jun 01, 2015 63.16 63.74 62.91 63.33 192,981 +0.34(+0.54%)
May 29, 2015 62.58 63.44 62.30 62.99 296,501 +0.42(+0.67%)
May 28, 2015 62.43 62.67 62.03 62.57 126,650 +0.18(+0.29%)
May 27, 2015 62.02 62.49 61.61 62.39 183,263 +0.64(+1.04%)
May 26, 2015 62.19 62.47 61.50 61.75 372,943 -0.72(-1.15%)
May 22, 2015 62.63 62.47 62.47 62.47 337,800 -0.06(-0.10%)
May 21, 2015 62.17 62.83 61.47 62.53 417,902 +0.53(+0.85%)
May 20, 2015 64.11 64.11 61.26 62.00 905,426 -2.65(-4.10%)
May 19, 2015 61.71 64.74 61.57 64.65 587,939 +2.87(+4.65%)
May 18, 2015 61.45 61.96 60.78 61.78 263,444 +0.07(+0.11%)
May 15, 2015 61.32 61.93 60.60 61.71 299,717 +0.10(+0.16%)
May 14, 2015 61.44 61.73 60.91 61.61 104,816 +0.50(+0.82%)
May 13, 2015 60.83 61.19 60.42 61.11 95,883 +0.50(+0.82%)
May 12, 2015 60.58 61.03 59.77 60.61 89,046 -0.30(-0.49%)
May 11, 2015 61.03 61.69 60.75 60.91 79,081 -0.12(-0.20%)
May 08, 2015 61.48 62.11 60.86 61.03 100,443 +0.11(+0.18%)
May 07, 2015 60.30 61.30 60.03 60.92 88,477 +0.47(+0.78%)
May 06, 2015 60.67 60.82 59.70 60.45 112,599 -0.01(-0.02%)
May 05, 2015 61.64 62.24 60.16 60.46 143,185 -1.58(-2.55%)
May 04, 2015 60.23 62.28 60.23 62.04 257,371 +1.75(+2.90%)
May 01, 2015 60.19 60.91 59.74 60.29 195,938 +0.17(+0.28%)
Apr 30, 2015 61.32 62.72 60.09 60.12 182,338 -1.55(-2.51%)
Apr 29, 2015 62.79 62.94 61.44 61.67 98,986 -1.39(-2.20%)
Apr 28, 2015 62.08 63.15 61.92 63.06 122,009 +1.01(+1.63%)
Apr 27, 2015 62.17 63.28 61.72 62.05 126,369 -0.07(-0.11%)
Apr 24, 2015 61.89 62.25 61.56 62.12 87,728 +0.19(+0.31%)
Apr 23, 2015 62.03 62.99 61.65 61.93 104,741 -0.21(-0.34%)
Apr 22, 2015 62.85 62.85 61.62 62.14 120,501 -0.45(-0.72%)
Apr 21, 2015 62.27 62.89 61.72 62.59 129,464 +0.45(+0.72%)
Apr 20, 2015 62.05 62.95 61.88 62.14 118,196 +0.19(+0.31%)
Apr 17, 2015 62.81 63.00 61.46 61.95 166,394 -1.35(-2.13%)
Apr 16, 2015 63.12 63.47 62.94 63.30 118,178 +0.12(+0.19%)
Apr 15, 2015 63.13 63.40 62.86 63.18 160,091 +0.19(+0.30%)
Apr 14, 2015 62.53 63.21 62.42 62.99 177,579 +0.24(+0.38%)
Apr 13, 2015 62.23 62.97 62.23 62.75 150,624 +0.51(+0.82%)
Apr 10, 2015 61.36 62.37 61.17 62.24 139,622 +1.12(+1.83%)
Apr 09, 2015 60.66 61.18 60.24 61.12 110,270 +0.48(+0.79%)
Apr 08, 2015 60.50 60.79 60.34 60.64 126,508 +0.18(+0.30%)
Apr 07, 2015 60.23 60.94 60.08 60.46 113,537 +0.12(+0.20%)
Apr 06, 2015 59.67 60.65 59.63 60.34 146,069 +0.35(+0.58%)
Apr 02, 2015 59.95 59.99 59.99 59.99 117,300 -0.09(-0.15%)
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.