Viasat Inc (NQ: VSAT )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.14	12.57	12.13	12.15	180,300	-0.08(-0.67%)
May 29, 2003	12.20	12.50	12.03	12.23	165,700	+0.09(+0.74%)
May 28, 2003	12.10	12.41	12.03	12.14	107,400	+0.01(+0.08%)
May 27, 2003	12.39	12.73	11.93	12.13	207,600	+0.12(+0.98%)
May 23, 2003	11.15	12.35	11.03	12.01	403,200	+0.91(+8.22%)
May 22, 2003	11.14	11.21	10.75	11.10	142,100	-0.05(-0.45%)
May 21, 2003	11.26	11.34	11.06	11.15	43,600	-0.14(-1.24%)
May 20, 2003	11.23	11.44	11.00	11.29	77,000	+0.06(+0.53%)
May 19, 2003	11.77	11.93	11.08	11.23	93,500	-0.51(-4.34%)
May 16, 2003	11.61	12.00	11.59	11.74	65,600	-0.13(-1.10%)
May 15, 2003	11.95	12.00	11.80	11.87	84,200	-0.10(-0.84%)
May 14, 2003	11.97	12.19	11.87	11.97	54,000	-0.03(-0.25%)
May 13, 2003	12.08	12.14	11.93	12.00	155,700	-0.07(-0.58%)
May 12, 2003	11.97	12.22	11.80	12.07	118,700	+0.11(+0.92%)
May 09, 2003	11.76	12.06	11.76	11.96	83,200	+0.20(+1.70%)
May 08, 2003	12.05	12.08	11.76	11.76	47,000	-0.30(-2.49%)
May 07, 2003	12.30	12.33	12.04	12.06	88,500	-0.24(-1.95%)
May 06, 2003	11.90	12.45	11.75	12.30	168,600	+0.40(+3.36%)
May 05, 2003	11.06	11.94	11.06	11.90	253,700	+0.84(+7.59%)
May 02, 2003	10.61	11.29	10.53	11.06	180,000	+0.51(+4.83%)
May 01, 2003	10.90	10.90	10.25	10.55	54,200	-0.09(-0.84%)
Apr 30, 2003	10.48	10.89	10.31	10.64	110,500	+0.17(+1.61%)
Apr 29, 2003	10.08	10.68	10.08	10.47	111,000	+0.22(+2.15%)
Apr 28, 2003	10.00	10.62	8.240	10.25	818,700	-0.27(-2.57%)
Apr 25, 2003	12.42	12.49	9.860	10.52	883,100	-1.93(-15.50%)
Apr 24, 2003	12.59	12.70	12.44	12.45	34,900	-0.13(-1.03%)
Apr 23, 2003	12.65	12.77	12.43	12.58	60,200	-0.05(-0.40%)
Apr 22, 2003	12.23	12.80	12.23	12.63	61,900	+0.34(+2.77%)
Apr 21, 2003	12.20	12.40	12.20	12.29	23,600	+0.10(+0.82%)
Apr 17, 2003	12.85	12.94	11.80	12.19	75,400	-0.54(-4.24%)
Apr 16, 2003	12.49	12.75	12.26	12.73	98,800	+0.33(+2.66%)
Apr 15, 2003	11.99	12.47	11.99	12.40	114,300	+0.45(+3.77%)
Apr 14, 2003	11.57	12.08	11.46	11.95	57,900	+0.38(+3.28%)
Apr 11, 2003	11.46	11.65	11.37	11.57	31,100	+0.03(+0.26%)
Apr 10, 2003	11.81	11.89	11.47	11.54	33,700	-0.14(-1.20%)
Apr 09, 2003	11.75	11.89	11.66	11.68	43,700	-0.02(-0.17%)
Apr 08, 2003	11.45	11.86	11.45	11.70	30,100	+0.29(+2.54%)
Apr 07, 2003	11.38	11.87	11.37	11.41	77,300	+0.11(+0.97%)
Apr 04, 2003	11.42	11.60	11.25	11.30	35,800	-0.08(-0.70%)
Apr 03, 2003	11.50	11.66	11.35	11.38	107,400	+0.01(+0.09%)
Apr 02, 2003	11.20	11.50	11.20	11.37	91,100	+0.18(+1.61%)
Apr 01, 2003	11.40	11.50	11.19	11.19	100,400	-0.18(-1.58%)
Mar 31, 2003	11.52	11.52	11.08	11.37	109,500	-0.23(-1.98%)
Mar 28, 2003	12.40	12.40	11.37	11.60	207,336	-0.89(-7.13%)
Mar 27, 2003	12.51	12.80	12.30	12.49	170,600	-0.06(-0.48%)
Mar 26, 2003	12.22	12.75	12.22	12.55	136,781	+0.25(+2.04%)
Mar 25, 2003	12.20	12.46	12.16	12.30	115,680	+0.10(+0.81%)
Mar 24, 2003	12.07	12.25	12.03	12.20	9,520,000	+0.15(+1.24%)
Mar 21, 2003	12.82	12.84	12.02	12.05	63,700	-0.60(-4.74%)
Mar 20, 2003	12.27	12.76	12.27	12.65	109,000	+0.15(+1.20%)
Mar 19, 2003	12.51	12.52	12.27	12.50	58,200	+0.00(+0.00%)
Mar 18, 2003	12.26	12.75	12.26	12.50	67,600	+0.12(+0.97%)
Mar 17, 2003	11.97	12.51	11.80	12.38	148,800	+0.43(+3.60%)
Mar 14, 2003	11.50	12.20	11.32	11.95	223,158	+0.44(+3.82%)
Mar 13, 2003	10.75	11.52	10.75	11.51	164,500	+0.81(+7.56%)
Mar 12, 2003	10.77	10.82	10.46	10.70	45,400	-0.20(-1.83%)
Mar 11, 2003	10.81	11.08	10.71	10.90	64,100	+0.10(+0.93%)
Mar 10, 2003	10.82	10.89	10.75	10.80	33,100	-0.07(-0.64%)
Mar 07, 2003	10.66	10.94	10.60	10.87	59,300	+0.12(+1.12%)
Mar 06, 2003	10.65	10.75	10.35	10.75	78,500	+0.06(+0.56%)
Mar 05, 2003	10.82	10.82	10.59	10.69	107,900	+0.04(+0.38%)
Mar 04, 2003	10.75	10.82	10.56	10.65	87,100	-0.06(-0.56%)
Mar 03, 2003	11.35	11.38	10.64	10.71	168,400	-0.56(-4.97%)
Feb 28, 2003	11.07	11.65	10.75	11.27	167,800	+0.25(+2.27%)
Feb 27, 2003	10.80	11.25	10.77	11.02	88,100	+0.13(+1.19%)
Feb 26, 2003	10.74	11.14	10.61	10.89	80,300	+0.21(+1.97%)
Feb 25, 2003	10.29	10.74	10.19	10.68	79,700	+0.43(+4.20%)
Feb 24, 2003	10.40	10.75	10.12	10.25	76,300	-0.27(-2.57%)
Feb 21, 2003	10.40	10.75	10.25	10.52	84,100	+0.16(+1.54%)
Feb 20, 2003	10.10	10.47	9.990	10.36	78,200	+0.21(+2.07%)
Feb 19, 2003	10.27	10.40	9.940	10.15	130,100	-0.18(-1.74%)
Feb 18, 2003	10.28	10.45	10.03	10.33	68,100	+0.01(+0.10%)
Feb 14, 2003	10.19	10.54	10.00	10.32	76,000	+0.19(+1.88%)
Feb 13, 2003	9.850	10.20	9.850	10.13	178,200	+0.12(+1.20%)
Feb 12, 2003	10.70	10.76	9.500	10.01	428,000	-0.65(-6.10%)
Feb 11, 2003	11.20	11.20	10.65	10.66	267,200	-0.59(-5.24%)
Feb 10, 2003	11.25	11.45	11.20	11.25	218,100	-0.08(-0.71%)
Feb 07, 2003	11.22	11.49	11.05	11.33	227,400	+0.22(+1.98%)
Feb 06, 2003	11.04	11.18	10.80	11.11	156,700	+0.01(+0.09%)
Feb 05, 2003	11.10	11.15	10.65	11.10	150,200	+0.15(+1.37%)
Feb 04, 2003	11.07	11.10	10.63	10.95	109,300	-0.20(-1.79%)
Feb 03, 2003	10.79	11.36	10.74	11.15	108,600	-0.21(-1.85%)
Jan 31, 2003	11.28	11.49	11.11	11.36	51,300	+0.06(+0.53%)
Jan 30, 2003	11.32	11.75	11.25	11.30	89,200	-0.02(-0.17%)
Jan 29, 2003	11.95	11.97	10.71	11.32	278,500	-0.68(-5.67%)
Jan 28, 2003	11.69	12.06	11.37	12.00	105,900	+0.35(+3.00%)
Jan 27, 2003	12.34	12.36	11.43	11.65	226,300	-0.80(-6.43%)
Jan 24, 2003	12.99	13.00	12.35	12.45	121,400	-0.49(-3.79%)
Jan 23, 2003	12.70	12.98	12.66	12.94	133,200	+0.19(+1.49%)
Jan 22, 2003	12.57	13.16	12.57	12.75	91,100	+0.07(+0.55%)
Jan 21, 2003	13.00	13.00	12.68	12.68	138,600	-0.17(-1.32%)
Jan 17, 2003	13.04	13.20	12.85	12.85	119,600	-0.39(-2.95%)
Jan 16, 2003	13.47	13.48	13.11	13.24	89,100	-0.17(-1.30%)
Jan 15, 2003	12.96	13.45	12.82	13.41	118,300	+0.46(+3.59%)
Jan 14, 2003	12.98	12.98	12.73	12.95	76,500	-0.03(-0.23%)
Jan 13, 2003	12.70	12.98	12.76	12.98	57,000	+0.11(+0.85%)
Jan 10, 2003	12.70	12.99	12.50	12.87	69,000	+0.17(+1.35%)
Jan 09, 2003	12.25	12.93	12.10	12.70	133,500	+0.59(+4.86%)
Jan 08, 2003	12.30	12.49	12.08	12.11	68,400	-0.05(-0.41%)
Jan 07, 2003	12.20	12.24	11.88	12.16	90,900	-0.11(-0.90%)
Jan 06, 2003	11.92	12.34	11.52	12.27	136,400	+0.30(+2.51%)
Jan 03, 2003	11.98	12.00	11.46	11.97	68,100	+0.10(+0.84%)
Jan 02, 2003	11.25	11.90	11.11	11.87	115,400	+0.33(+2.86%)
Dec 31, 2002	11.81	12.04	11.35	11.54	177,900	-0.31(-2.62%)
Dec 30, 2002	12.21	12.39	11.75	11.85	188,400	-0.45(-3.66%)
Dec 27, 2002	12.22	12.37	12.20	12.30	185,300	+0.02(+0.16%)
Dec 26, 2002	12.22	12.47	12.20	12.28	107,000	+0.00(+0.00%)
Dec 24, 2002	12.36	12.38	12.36	12.28	27,200	+0.06(+0.49%)
Dec 23, 2002	11.17	12.49	11.85	12.22	138,100	+0.04(+0.33%)
Dec 20, 2002	11.17	12.49	11.04	12.18	260,000	+0.96(+8.56%)
Dec 19, 2002	11.05	11.60	11.05	11.22	104,200	+0.06(+0.54%)
Dec 18, 2002	11.50	11.69	11.07	11.16	156,400	-0.55(-4.69%)
Dec 17, 2002	11.62	11.71	11.30	11.71	136,200	+0.03(+0.25%)
Dec 16, 2002	11.27	11.74	10.80	11.68	191,200	+0.18(+1.57%)
Dec 13, 2002	11.65	11.78	11.35	11.50	219,200	-0.25(-2.12%)
Dec 12, 2002	11.43	11.92	11.28	11.75	314,200	+0.45(+3.97%)
Dec 11, 2002	10.52	11.43	10.47	11.30	239,500	+0.80(+7.62%)
Dec 10, 2002	10.52	10.91	10.40	10.50	140,400	-0.10(-0.94%)
Dec 09, 2002	10.85	11.05	10.53	10.60	126,700	-0.69(-6.11%)
Dec 06, 2002	10.54	11.65	10.53	11.29	100,400	+0.15(+1.35%)
Dec 05, 2002	11.07	11.20	10.45	11.14	238,300	-0.01(-0.09%)
Dec 04, 2002	11.15	11.20	10.11	11.15	271,500	-0.42(-3.63%)
Dec 03, 2002	12.08	12.08	11.20	11.57	256,300	-0.48(-3.98%)
Dec 02, 2002	12.00	12.05	11.81	12.05	203,800	+0.15(+1.26%)
Nov 29, 2002	12.05	12.15	11.90	11.90	153,800	-0.04(-0.34%)
Nov 27, 2002	11.43	12.09	11.42	11.94	341,000	+0.54(+4.74%)
Nov 26, 2002	10.86	11.50	10.85	11.40	392,200	+0.33(+2.98%)
Nov 25, 2002	11.10	11.80	10.75	11.07	332,400	+0.03(+0.27%)
Nov 22, 2002	10.66	11.20	10.36	11.04	208,800	+0.22(+2.03%)
Nov 21, 2002	10.30	10.91	10.21	10.82	256,900	+0.53(+5.15%)
Nov 20, 2002	10.00	10.60	10.00	10.29	174,600	+0.09(+0.88%)
Nov 19, 2002	9.440	10.58	9.370	10.20	348,200	+0.88(+9.43%)
Nov 18, 2002	9.630	10.25	9.320	9.321	276,700	-0.18(-1.88%)
Nov 15, 2002	7.810	9.550	7.810	9.500	838,900	+1.47(+18.31%)
Nov 14, 2002	8.170	8.450	7.860	8.030	361,300	-0.18(-2.19%)
Nov 13, 2002	8.250	8.480	7.560	8.210	233,100	-0.16(-1.91%)
Nov 12, 2002	9.530	9.720	8.250	8.370	427,200	-1.03(-10.96%)
Nov 11, 2002	9.870	9.870	9.350	9.400	115,100	-0.41(-4.18%)
Nov 08, 2002	9.610	10.00	9.500	9.810	156,300	+0.21(+2.19%)
Nov 07, 2002	10.20	10.24	9.370	9.600	197,100	-0.52(-5.14%)
Nov 06, 2002	9.450	10.23	9.000	10.12	386,600	+0.72(+7.66%)
Nov 05, 2002	8.650	9.450	8.500	9.400	143,600	+0.70(+8.05%)
Nov 04, 2002	8.130	8.700	8.120	8.700	258,200	+0.60(+7.41%)
Nov 01, 2002	8.090	8.130	7.830	8.100	136,000	+0.02(+0.21%)
Oct 31, 2002	8.440	8.520	7.900	8.083	127,100	-0.33(-3.89%)
Oct 30, 2002	8.300	8.720	7.670	8.410	162,756	+0.11(+1.33%)
Oct 29, 2002	8.390	8.530	8.060	8.300	148,121	-0.32(-3.72%)
Oct 28, 2002	8.700	8.805	8.380	8.621	157,398	-0.07(-0.79%)
Oct 25, 2002	8.290	8.850	8.030	8.690	91,100	+0.39(+4.70%)
Oct 24, 2002	8.660	8.890	8.100	8.300	162,404	-0.37(-4.27%)
Oct 23, 2002	8.460	8.710	8.110	8.670	111,052	+0.18(+2.12%)
Oct 22, 2002	8.510	9.220	8.460	8.490	143,400	-0.25(-2.86%)
Oct 21, 2002	8.600	9.220	8.400	8.740	394,000	+0.27(+3.19%)
Oct 18, 2002	8.050	8.730	7.780	8.470	203,000	+0.29(+3.56%)
Oct 17, 2002	8.430	8.500	8.011	8.179	76,315	+0.13(+1.60%)
Oct 16, 2002	8.800	8.800	8.050	8.050	167,371	-0.69(-7.91%)
Oct 15, 2002	8.130	8.840	8.120	8.741	254,900	+0.64(+7.91%)
Oct 14, 2002	7.900	8.100	7.650	8.100	145,771	+0.31(+3.98%)
Oct 11, 2002	7.010	8.000	7.010	7.790	234,738	+0.71(+10.03%)
Oct 10, 2002	6.680	7.080	6.200	7.080	154,800	+0.48(+7.27%)
Oct 09, 2002	6.681	6.980	6.550	6.600	128,000	-0.11(-1.64%)
Oct 08, 2002	6.580	6.850	6.090	6.710	271,500	+0.14(+2.13%)
Oct 07, 2002	6.660	6.750	6.250	6.570	107,900	+0.01(+0.15%)
Oct 04, 2002	6.360	6.800	6.360	6.560	122,770	+0.05(+0.77%)
Oct 03, 2002	6.400	6.590	6.290	6.510	131,900	+0.03(+0.46%)
Oct 02, 2002	6.540	6.540	6.150	6.480	62,600	-0.05(-0.77%)
Oct 01, 2002	6.140	6.580	6.140	6.530	101,600	+0.23(+3.65%)
Sep 30, 2002	6.210	6.300	5.650	6.300	119,389	+0.05(+0.80%)
Sep 27, 2002	6.781	6.981	6.250	6.250	202,400	-0.60(-8.76%)
Sep 26, 2002	7.100	7.270	6.780	6.850	123,600	-0.23(-3.25%)
Sep 25, 2002	6.490	7.620	6.090	7.080	37,090,000	+0.71(+11.15%)
Sep 24, 2002	5.500	6.478	5.500	6.370	278,344	+0.87(+15.82%)
Sep 23, 2002	5.530	5.750	5.180	5.500	177,050	-0.15(-2.65%)
Sep 20, 2002	5.700	5.700	5.520	5.650	152,100	+0.18(+3.29%)
Sep 19, 2002	5.900	5.900	5.460	5.470	100,500	-0.38(-6.50%)
Sep 18, 2002	6.090	6.090	5.650	5.850	99,957	-0.03(-0.51%)
Sep 17, 2002	5.750	6.200	5.390	5.880	178,300	+0.21(+3.70%)
Sep 16, 2002	5.190	5.750	5.100	5.670	137,700	+0.42(+8.00%)
Sep 13, 2002	5.060	5.540	4.900	5.250	107,325	+0.17(+3.35%)
Sep 12, 2002	5.530	5.530	5.050	5.080	113,500	-0.39(-7.13%)
Sep 11, 2002	5.830	5.900	5.470	5.470	42,600	-0.33(-5.69%)
Sep 10, 2002	5.910	5.910	5.720	5.800	66,800	-0.08(-1.36%)
Sep 09, 2002	5.710	5.910	5.541	5.880	44,949	+0.16(+2.80%)
Sep 06, 2002	5.500	5.940	5.500	5.720	69,000	+0.27(+4.95%)
Sep 05, 2002	5.651	5.750	5.330	5.450	101,600	-0.25(-4.39%)
Sep 04, 2002	5.640	5.700	5.360	5.700	170,500	+0.20(+3.64%)
Sep 03, 2002	5.840	5.860	5.490	5.500	239,800	-0.55(-9.09%)
Aug 30, 2002	6.310	6.420	6.050	6.050	99,100	-0.30(-4.72%)
Aug 29, 2002	6.101	6.490	6.100	6.350	79,151	+0.14(+2.25%)
Aug 28, 2002	6.500	6.620	5.800	6.210	172,800	-0.38(-5.77%)
Aug 27, 2002	6.850	7.230	6.590	6.590	328,100	-0.16(-2.37%)
Aug 26, 2002	6.200	6.750	6.200	6.750	132,980	+0.55(+8.87%)
Aug 23, 2002	6.261	6.510	6.150	6.200	185,916	-0.10(-1.59%)
Aug 22, 2002	5.910	6.350	5.810	6.300	137,243	+0.35(+5.88%)
Aug 21, 2002	5.660	5.990	5.570	5.950	158,300	+0.30(+5.31%)
Aug 20, 2002	4.870	5.890	4.820	5.650	239,770	+1.40(+32.94%)
Aug 16, 2002	4.120	4.290	4.099	4.250	297,300	+0.11(+2.66%)
Aug 15, 2002	4.230	4.270	3.990	4.140	235,400	-0.06(-1.43%)
Aug 14, 2002	4.190	4.310	3.910	4.200	247,800	+0.13(+3.19%)
Aug 13, 2002	4.500	4.530	4.040	4.070	304,600	-0.41(-9.15%)
Aug 12, 2002	4.500	4.530	4.400	4.480	13,480,000	-0.20(-4.27%)
Aug 07, 2002	4.791	4.950	4.630	4.680	54,000	-0.02(-0.40%)
Aug 06, 2002	4.620	4.870	4.600	4.699	77,432	+0.09(+1.91%)
Aug 05, 2002	4.700	5.000	4.550	4.611	145,100	-0.17(-3.54%)
Aug 02, 2002	4.600	5.000	4.460	4.780	145,800	+0.20(+4.39%)
Aug 01, 2002	4.960	5.060	4.250	4.579	177,703	-0.23(-4.80%)
Jul 31, 2002	5.010	5.200	4.810	4.810	170,727	-0.25(-4.94%)
Jul 30, 2002	4.910	5.060	4.700	5.060	151,800	+0.06(+1.20%)
Jul 29, 2002	4.380	5.270	4.370	5.000	223,915	+0.55(+12.36%)
Jul 26, 2002	4.900	5.020	4.380	4.450	217,435	-0.44(-9.00%)
Jul 25, 2002	5.120	5.310	4.880	4.890	187,000	-0.23(-4.49%)
Jul 24, 2002	5.159	5.240	4.770	5.120	446,400	-0.07(-1.37%)
Jul 23, 2002	5.501	5.600	5.100	5.191	174,681	-0.33(-5.94%)
Jul 22, 2002	5.830	5.910	5.490	5.519	129,236	-0.27(-4.68%)
Jul 19, 2002	5.890	6.060	5.500	5.790	295,300	-0.20(-3.34%)
Jul 17, 2002	5.760	6.000	5.700	5.990	120,400	+0.42(+7.54%)
Jul 12, 2002	5.300	5.790	5.110	5.570	233,500	+0.20(+3.72%)
Jul 11, 2002	5.920	6.000	5.210	5.370	416,500	-0.33(-5.79%)
Jul 10, 2002	6.010	6.150	5.500	5.700	523,600	-0.17(-2.90%)
Jul 09, 2002	6.530	6.530	5.870	5.870	427,400	-0.66(-10.11%)
Jul 08, 2002	6.720	6.720	6.530	6.530	301,900	-0.19(-2.83%)
Jul 05, 2002	6.440	6.750	6.381	6.720	60,500	+0.47(+7.52%)
Jul 04, 2002	6.950	7.020	6.010	6.250	513,400	+0.00(+0.00%)
Jul 03, 2002	6.950	7.020	6.010	6.250	513,400	-0.74(-10.59%)
Jul 02, 2002	7.960	8.060	6.860	6.990	411,900	-1.03(-12.84%)
Jul 01, 2002	8.499	8.499	7.720	8.020	311,500	-0.41(-4.86%)
Jun 28, 2002	8.000	8.550	7.870	8.430	229,400	+0.45(+5.64%)
Jun 27, 2002	8.210	8.290	7.950	7.980	138,400	-0.22(-2.68%)
Jun 26, 2002	7.650	8.200	7.650	8.200	79,300	+0.46(+5.94%)
Jun 25, 2002	8.150	8.260	7.650	7.740	117,700	-0.64(-7.64%)
Jun 21, 2002	8.130	8.390	7.990	8.380	132,000	+0.36(+4.49%)
Jun 20, 2002	8.150	8.180	7.990	8.020	175,400	-0.14(-1.72%)
Jun 19, 2002	8.311	8.320	8.140	8.160	226,900	-0.16(-1.92%)
Jun 18, 2002	8.890	8.890	8.300	8.320	146,100	-0.58(-6.52%)
Jun 17, 2002	8.450	9.050	8.400	8.900	163,300	+0.50(+5.95%)
Jun 14, 2002	8.680	8.900	8.130	8.400	159,600	-0.60(-6.67%)
Jun 12, 2002	8.710	9.240	8.570	9.000	250,800	+0.33(+3.81%)
Jun 11, 2002	9.089	9.170	8.650	8.670	228,500	-0.26(-2.91%)
Jun 10, 2002	8.700	9.090	8.560	8.930	201,200	+0.22(+2.53%)
Jun 07, 2002	8.570	8.900	8.560	8.710	271,900	-0.23(-2.57%)
Jun 06, 2002	9.100	9.160	8.900	8.940	160,400	-0.16(-1.76%)

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.